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
2026-01-21	16.260	17.980	15.910	17.220	17.220	66,708,523
2026-01-20	16.830	16.980	16.330	16.580	16.580	47,105,609
2026-01-19	16.900	17.660	16.600	16.940	16.940	88,183,375
2026-01-16	16.380	16.750	15.670	16.480	16.480	75,001,352
2026-01-15	15.610	16.480	15.520	16.180	16.180	71,711,719
2026-01-14	15.410	16.100	15.400	15.750	15.750	46,337,113
2026-01-13	15.940	16.300	15.430	15.580	15.580	48,476,141
2026-01-12	15.550	16.130	15.550	16.030	16.030	57,201,680
2026-01-09	15.650	16.060	15.570	15.720	15.720	56,117,129
2026-01-08	16.250	16.550	15.630	15.810	15.810	82,240,367
2026-01-07	16.260	16.650	15.500	15.940	15.940	131,493,406
2026-01-06	13.560	16.370	13.540	15.800	15.800	143,999,391
2026-01-05	13.350	13.730	13.350	13.640	13.640	16,143,870
2025-12-31	13.340	13.480	13.310	13.330	13.330	11,078,050
2025-12-30	13.520	13.600	13.310	13.340	13.340	17,808,449
2025-12-29	14.060	14.070	13.590	13.600	13.600	25,441,990
2025-12-26	14.400	14.420	14.010	14.180	14.180	24,346,080
2025-12-25	14.210	14.520	14.050	14.490	14.490	27,256,461
2025-12-24	14.360	14.360	14.120	14.250	14.250	20,212,119
2025-12-23	14.300	14.510	14.220	14.370	14.370	28,336,051
2025-12-22	13.890	14.430	13.880	14.410	14.410	33,258,070
2025-12-19	14.040	14.180	13.680	13.950	13.950	23,045,400
2025-12-18	14.230	14.520	13.900	13.920	13.920	27,773,010
2025-12-17	14.460	14.520	13.800	14.240	14.240	37,420,879
2025-12-16	14.120	14.820	14.030	14.600	14.600	49,503,566
2025-12-15	13.920	14.550	13.900	14.290	14.290	37,346,762
2025-12-12	13.560	14.140	13.530	14.050	14.050	27,090,801
2025-12-11	13.900	13.970	13.630	13.670	13.670	16,403,080
2025-12-10	13.710	14.060	13.630	13.980	13.980	20,730,840
2025-12-09	13.710	13.930	13.590	13.770	13.770	15,950,730
2025-12-08	13.510	13.790	13.500	13.720	13.720	12,777,090
2025-12-05	13.620	13.680	13.310	13.540	13.540	13,584,200
2025-12-04	13.980	13.980	13.510	13.600	13.600	17,075,301
2025-12-03	14.080	14.080	13.800	14.020	14.020	21,762,490
2025-12-02	13.990	14.290	13.920	14.090	14.090	28,018,449
2025-12-01	13.510	14.480	13.360	14.190	14.190	41,834,441
2025-11-28	13.400	13.620	13.400	13.570	13.570	14,509,450
2025-11-27	13.320	13.610	13.240	13.400	13.400	15,111,340
2025-11-26	13.520	13.570	13.300	13.340	13.340	16,998,449
2025-11-25	13.580	13.850	13.430	13.660	13.660	24,007,391
2025-11-24	13.250	13.680	13.070	13.640	13.640	27,032,461
2025-11-21	13.070	13.540	13.060	13.190	13.190	23,589,750
2025-11-20	13.670	13.700	13.260	13.290	13.290	16,599,461
2025-11-19	13.090	13.490	13.070	13.390	13.390	18,044,330
2025-11-18	13.000	13.400	12.980	13.150	13.150	11,129,400
2025-11-17	13.440	13.450	13.060	13.140	13.140	10,530,660
2025-11-14	13.060	13.170	12.910	12.910	12.910	9,485,697
2025-11-13	13.070	13.290	13.070	13.170	13.170	8,694,740
2025-11-12	13.440	13.450	13.000	13.070	13.070	13,258,650
2025-11-11	13.430	13.490	13.350	13.430	13.430	9,716,546
2025-11-10	13.500	13.570	13.360	13.440	13.440	8,780,921
2025-11-07	13.390	13.590	13.230	13.440	13.440	13,651,850
2025-11-06	13.420	13.490	13.230	13.450	13.450	9,084,336
2025-11-05	13.190	13.400	13.150	13.320	13.320	9,238,500
2025-11-04	13.540	13.600	13.330	13.430	13.430	8,711,538
2025-11-03	13.500	13.620	13.290	13.620	13.620	11,858,410
2025-10-31	13.500	13.680	13.370	13.560	13.560	12,925,940
2025-10-30	13.660	13.750	13.360	13.370	13.370	16,597,779
2025-10-29	13.750	13.910	13.490	13.660	13.660	22,511,551
2025-10-28	13.810	14.060	13.680	13.860	13.860	19,757,260

← NewerPage 4 of 21 · 1,212 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.