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
2025-10-27	14.260	14.630	13.920	13.920	13.920	34,405,129
2025-10-24	13.510	13.750	13.450	13.700	13.700	14,537,160
2025-10-23	13.450	13.500	13.200	13.430	13.430	16,939,131
2025-10-22	13.900	14.190	13.600	13.640	13.640	24,496,490
2025-10-21	13.340	13.620	13.180	13.550	13.550	16,288,830
2025-10-20	13.370	13.490	13.210	13.290	13.290	14,374,170
2025-10-17	13.810	13.980	13.200	13.210	13.210	24,330,631
2025-10-16	14.310	14.420	13.790	13.920	13.920	31,478,740
2025-10-15	14.860	14.880	14.180	14.430	14.430	39,264,047
2025-10-14	15.510	15.810	14.800	14.890	14.890	61,551,941
2025-10-13	14.140	15.820	14.050	15.680	15.680	94,918,008
2025-10-10	14.210	14.900	13.700	14.580	14.580	50,857,301
2025-10-09	14.190	14.540	14.190	14.320	14.320	24,300,029
2025-09-30	14.200	14.520	14.170	14.180	14.180	24,870,350
2025-09-29	14.300	14.370	14.050	14.140	14.140	23,899,760
2025-09-26	14.420	14.620	14.240	14.320	14.320	30,838,881
2025-09-25	14.910	14.960	14.450	14.600	14.600	51,109,887
2025-09-24	14.590	15.500	14.480	15.110	15.110	84,132,547
2025-09-23	14.290	14.900	13.700	14.860	14.860	62,522,078
2025-09-22	13.850	14.420	13.600	14.280	14.280	36,868,328
2025-09-19	13.850	14.360	13.700	13.980	13.980	39,596,539
2025-09-18	13.500	14.250	13.470	13.930	13.930	41,191,871
2025-09-17	13.590	14.030	13.530	13.640	13.640	25,789,910
2025-09-16	13.300	13.430	13.100	13.420	13.420	12,031,070
2025-09-15	13.460	13.550	13.200	13.210	13.210	11,396,900
2025-09-12	13.410	13.570	13.320	13.340	13.340	14,329,320
2025-09-11	13.100	13.480	12.900	13.460	13.460	17,707,570
2025-09-10	13.330	13.350	13.030	13.080	13.080	10,352,210
2025-09-09	13.600	13.600	13.130	13.220	13.220	15,179,680
2025-09-08	13.390	13.690	13.250	13.650	13.650	17,134,230
2025-09-05	13.100	13.420	12.990	13.420	13.420	16,360,890
2025-09-04	13.400	13.550	12.750	12.980	12.980	19,553,250
2025-09-03	13.610	14.070	13.280	13.400	13.400	23,941,199
2025-09-02	14.140	14.220	13.400	13.610	13.610	24,598,320
2025-09-01	14.100	14.440	14.050	14.190	14.190	21,544,211
2025-08-29	14.730	14.740	13.960	14.050	14.050	45,787,422
2025-08-28	14.560	15.100	14.420	14.980	14.980	43,415,711
2025-08-27	14.820	15.030	14.400	14.410	14.410	35,507,648
2025-08-26	14.850	15.430	14.700	15.020	15.020	44,597,609
2025-08-25	15.090	15.250	14.770	14.970	14.970	49,301,594
2025-08-22	14.430	14.880	14.370	14.880	14.880	40,297,328
2025-08-21	14.710	14.830	14.300	14.380	14.380	24,714,650
2025-08-20	14.650	14.780	14.350	14.770	14.770	26,257,971
2025-08-19	14.910	14.950	14.640	14.700	14.700	33,750,000
2025-08-18	14.850	15.280	14.620	15.060	15.060	50,918,113
2025-08-15	14.250	14.850	14.200	14.770	14.770	44,565,527
2025-08-14	14.890	15.160	14.270	14.270	14.270	48,864,328
2025-08-13	14.820	15.350	14.720	14.890	14.890	69,383,828
2025-08-12	15.140	15.780	14.700	15.010	15.010	106,423,203
2025-08-11	13.900	14.380	13.840	14.300	14.300	29,503,660
2025-08-08	14.140	14.190	13.800	13.850	13.850	19,680,131
2025-08-07	14.080	14.260	14.000	14.180	14.180	27,901,551
2025-08-06	13.870	14.250	13.850	14.110	14.110	31,924,160
2025-08-05	13.600	14.180	13.540	13.930	13.930	25,273,080
2025-08-04	13.330	13.640	13.240	13.620	13.620	15,082,840
2025-08-01	13.620	13.760	13.400	13.420	13.420	21,863,449
2025-07-31	14.220	14.390	13.690	13.720	13.720	35,493,809
2025-07-30	14.020	14.290	13.810	14.270	14.270	40,303,273
2025-07-29	13.990	14.300	13.910	14.020	14.020	27,135,609
2025-07-28	13.800	14.250	13.680	14.150	14.150	35,357,168

← NewerPage 5 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.