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
2025-07-25	13.680	13.960	13.540	13.920	13.920	33,508,109
2025-07-24	13.280	13.750	13.280	13.660	13.660	23,411,391
2025-07-23	13.620	13.640	13.280	13.310	13.310	20,996,480
2025-07-22	13.620	13.860	13.570	13.680	13.680	27,280,971
2025-07-21	13.630	13.770	13.520	13.740	13.740	20,107,279
2025-07-18	13.730	13.770	13.350	13.740	13.740	30,390,949
2025-07-17	13.310	13.700	13.240	13.660	13.660	25,513,670
2025-07-16	13.330	13.500	13.200	13.280	13.280	14,441,800
2025-07-15	13.630	13.660	13.120	13.320	13.320	23,708,000
2025-07-14	13.530	13.700	13.440	13.640	13.640	17,947,221
2025-07-11	13.930	13.930	13.500	13.610	13.610	27,821,471
2025-07-10	13.800	13.950	13.600	13.860	13.860	24,932,439
2025-07-09	14.250	14.250	13.750	13.850	13.850	32,245,660
2025-07-08	14.090	14.400	13.940	14.150	14.150	36,373,762
2025-07-07	13.850	14.420	13.700	14.060	14.060	33,571,246
2025-07-04	14.300	14.310	13.790	13.930	13.930	37,223,398
2025-07-03	14.360	14.480	13.940	14.300	14.300	53,700,391
2025-07-02	14.680	15.090	14.450	14.550	14.550	64,826,711
2025-07-01	15.220	15.810	14.680	14.940	14.940	111,751,906
2025-06-30	14.510	15.500	14.510	14.850	14.850	102,828,602
2025-06-27	14.140	14.480	13.910	13.980	13.980	57,222,621
2025-06-26	14.470	14.930	13.970	14.070	14.070	87,946,383
2025-06-25	14.900	14.960	14.330	14.660	14.660	100,780,000
2025-06-24	14.910	15.260	14.340	14.570	14.570	108,051,297
2025-06-23	14.270	15.360	13.550	14.960	14.960	162,916,500
2025-06-20	12.740	14.270	12.740	14.270	14.270	120,027,398
2025-06-19	11.780	12.220	11.750	11.890	11.890	20,872,160
2025-06-18	11.760	11.940	11.580	11.820	11.820	9,530,754
2025-06-17	11.900	11.910	11.710	11.790	11.790	8,060,523
2025-06-16	11.660	11.880	11.650	11.840	11.840	7,518,990
2025-06-13	12.000	12.160	11.640	11.720	11.720	15,353,100
2025-06-12	12.160	12.250	11.950	12.010	12.010	14,747,570
2025-06-11	12.280	12.540	12.160	12.250	12.250	19,893,471
2025-06-10	12.470	12.560	12.020	12.210	12.210	21,233,561
2025-06-09	12.030	12.600	11.960	12.570	12.570	28,198,090
2025-06-06	12.190	12.240	11.880	12.000	12.000	20,188,439
2025-06-05	12.100	12.240	11.880	12.170	12.170	19,384,400
2025-06-04	12.160	12.240	12.000	12.070	12.070	18,656,699
2025-06-03	12.130	12.330	12.080	12.190	12.190	18,840,500
2025-05-30	12.550	12.650	12.180	12.240	12.240	31,500,600
2025-05-29	12.300	13.040	12.090	12.720	12.720	52,160,020
2025-05-28	12.400	12.700	12.050	12.310	12.310	43,173,992
2025-05-27	12.040	12.550	11.880	12.390	12.390	49,928,809
2025-05-26	11.800	12.350	11.540	12.230	12.230	57,561,898
2025-05-23	10.990	12.320	10.920	11.880	11.880	58,300,391
2025-05-22	11.150	11.300	10.950	10.980	10.980	9,190,300
2025-05-21	11.310	11.400	11.030	11.180	11.180	14,150,900
2025-05-20	11.250	11.340	11.120	11.310	11.310	8,565,400
2025-05-19	11.260	11.390	11.110	11.270	11.270	8,178,592
2025-05-16	11.250	11.450	11.230	11.250	11.250	8,940,052
2025-05-15	11.650	11.680	11.290	11.300	11.300	12,363,900
2025-05-14	11.590	12.150	11.510	11.690	11.690	23,308,000
2025-05-13	11.650	11.690	11.400	11.460	11.460	10,231,340
2025-05-12	11.600	11.610	11.400	11.490	11.490	8,072,400
2025-05-09	11.680	11.750	11.400	11.410	11.410	10,876,940
2025-05-08	11.720	11.810	11.620	11.760	11.760	11,814,840
2025-05-07	11.800	11.970	11.440	11.770	11.770	25,059,949
2025-05-06	11.050	11.650	11.030	11.620	11.620	24,870,670
2025-04-30	10.760	10.940	10.700	10.890	10.890	7,593,590
2025-04-29	10.500	10.860	10.420	10.750	10.750	9,427,459

← NewerPage 6 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.