Changzhou Tronly New Electronic Materials Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	14.180	14.500	14.170	14.260	14.260	13,636,280
2026-04-23	14.600	14.790	14.240	14.350	14.350	16,026,570
2026-04-22	14.390	14.720	14.320	14.530	14.530	14,487,870
2026-04-21	14.570	14.660	14.250	14.490	14.490	15,583,230
2026-04-20	14.320	14.700	14.130	14.590	14.590	21,861,990
2026-04-17	13.750	14.550	13.670	14.350	14.350	29,562,170
2026-04-16	13.700	13.830	13.610	13.800	13.800	10,019,200
2026-04-15	13.790	13.790	13.560	13.700	13.700	12,888,730
2026-04-14	13.690	13.880	13.650	13.770	13.770	12,289,800
2026-04-13	13.610	13.870	13.450	13.620	13.620	18,369,270
2026-04-10	13.890	14.110	13.720	13.730	13.730	24,556,520
2026-04-09	13.460	14.050	13.460	13.800	13.800	29,706,369
2026-04-08	13.610	13.700	13.360	13.650	13.650	30,660,020
2026-04-07	13.260	13.680	13.010	13.480	13.480	35,929,398
2026-04-03	12.280	12.730	12.180	12.420	12.420	15,413,820
2026-04-02	12.560	12.640	12.140	12.180	12.180	8,983,900
2026-04-01	12.540	12.750	12.460	12.580	12.580	8,147,500
2026-03-31	12.600	12.710	12.330	12.350	12.350	7,846,800
2026-03-30	12.380	12.710	12.380	12.640	12.640	7,152,677
2026-03-27	12.100	12.650	12.090	12.590	12.590	10,589,060
2026-03-26	12.540	12.590	12.160	12.200	12.200	9,498,949
2026-03-25	12.480	12.680	12.420	12.560	12.560	11,639,490
2026-03-24	12.410	12.420	11.960	12.400	12.400	12,693,130
2026-03-23	12.640	12.850	11.970	12.130	12.130	20,447,359
2026-03-20	13.680	13.720	13.040	13.040	13.040	15,132,140
2026-03-19	13.780	13.820	13.420	13.470	13.470	9,460,464
2026-03-18	13.740	13.950	13.630	13.930	13.930	9,408,922
2026-03-17	14.280	14.280	13.630	13.660	13.660	13,318,840
2026-03-16	13.960	14.270	13.800	14.260	14.260	12,812,410
2026-03-13	13.900	14.250	13.890	13.960	13.960	10,514,130
2026-03-12	14.190	14.320	13.990	14.090	14.090	12,177,300
2026-03-11	14.310	14.550	14.140	14.190	14.190	13,063,560
2026-03-10	14.100	14.350	14.050	14.300	14.300	16,335,340
2026-03-09	13.940	13.940	13.390	13.860	13.860	21,691,100
2026-03-06	14.320	14.430	14.200	14.260	14.260	14,719,140
2026-03-05	14.500	14.840	14.290	14.410	14.410	17,130,820
2026-03-04	14.180	14.580	14.080	14.160	14.160	14,747,890
2026-03-03	15.480	15.640	14.320	14.390	14.390	27,775,090
2026-03-02	15.630	16.010	15.450	15.510	15.510	26,630,330
2026-02-27	16.030	16.130	15.860	16.060	16.060	20,620,020
2026-02-26	16.090	16.240	15.900	16.220	16.220	23,954,311
2026-02-25	15.560	16.320	15.410	16.210	16.210	36,287,152
2026-02-24	15.350	15.710	15.090	15.630	15.630	23,123,869
2026-02-13	15.020	15.290	14.920	15.190	15.190	16,480,609
2026-02-12	14.960	15.190	14.850	15.070	15.070	15,630,360
2026-02-11	14.960	15.470	14.960	15.030	15.030	19,104,410
2026-02-10	15.000	15.170	14.880	14.930	14.930	15,422,310
2026-02-09	14.900	15.090	14.820	14.980	14.980	15,163,130
2026-02-06	14.500	14.840	14.480	14.650	14.650	10,815,150
2026-02-05	14.700	15.210	14.600	14.680	14.680	19,869,721
2026-02-04	14.680	14.880	14.560	14.830	14.830	12,374,450
2026-02-03	14.620	14.810	14.540	14.770	14.770	14,610,190
2026-02-02	15.000	15.150	14.400	14.410	14.410	21,721,680
2026-01-30	15.150	15.250	14.600	14.990	14.990	23,288,170
2026-01-29	15.740	15.780	15.250	15.250	15.250	25,457,881
2026-01-28	15.980	16.250	15.570	15.840	15.840	27,155,330
2026-01-27	15.920	16.170	15.530	16.110	16.110	24,497,471
2026-01-26	16.550	16.580	15.860	16.070	16.070	34,433,488
2026-01-23	16.620	16.800	16.400	16.690	16.690	32,139,711
2026-01-22	17.320	17.440	16.520	16.590	16.590	43,721,398

← NewerPage 3 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-17	0.0450 CNY
2021-06-10	0.0400 CNY
2020-05-29	0.0600 CNY
2019-05-14	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.