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
2025-04-28	10.720	10.740	10.440	10.540	10.540	11,121,700
2025-04-25	10.850	11.030	10.650	10.750	10.750	12,069,880
2025-04-24	11.200	11.250	10.820	10.820	10.820	14,942,280
2025-04-23	11.280	11.350	11.110	11.240	11.240	13,235,150
2025-04-22	11.180	11.370	11.010	11.230	11.230	15,950,500
2025-04-21	11.030	11.200	11.010	11.170	11.170	8,649,500
2025-04-18	11.370	11.400	10.970	11.070	11.070	12,005,200
2025-04-17	10.980	11.590	10.980	11.270	11.270	17,662,381
2025-04-16	11.350	11.480	10.800	11.050	11.050	15,654,590
2025-04-15	11.650	11.750	11.330	11.410	11.410	14,215,200
2025-04-14	11.680	11.780	11.460	11.680	11.680	23,245,570
2025-04-11	11.010	11.760	11.010	11.510	11.510	27,607,840
2025-04-10	11.320	11.590	11.190	11.210	11.210	27,782,279
2025-04-09	10.730	11.210	9.700	11.110	11.110	33,164,230
2025-04-08	10.900	11.490	10.570	10.910	10.910	27,657,510
2025-04-07	11.230	11.990	10.130	10.620	10.620	38,920,770
2025-04-03	12.680	13.080	12.210	12.380	12.380	25,559,449
2025-04-02	13.300	13.400	12.880	12.900	12.900	33,586,328
2025-04-01	12.540	13.440	12.480	13.440	13.440	48,538,230
2025-03-31	12.580	13.460	12.580	12.850	12.850	46,079,207
2025-03-28	13.580	14.050	12.960	12.960	12.960	67,798,797
2025-03-27	12.050	13.210	12.050	13.080	13.080	51,968,500
2025-03-26	12.000	12.330	11.920	12.100	12.100	9,909,967
2025-03-25	11.940	12.330	11.750	12.160	12.160	15,862,820
2025-03-24	12.240	12.310	11.540	11.840	11.840	11,773,800
2025-03-21	12.300	12.500	12.180	12.210	12.210	9,058,800
2025-03-20	12.470	12.540	12.300	12.350	12.350	7,629,830
2025-03-19	12.710	12.740	12.370	12.440	12.440	10,893,820
2025-03-18	12.890	12.940	12.620	12.710	12.710	11,837,550
2025-03-17	12.750	12.960	12.620	12.780	12.780	10,629,650
2025-03-14	12.530	12.690	12.350	12.660	12.660	11,479,570
2025-03-13	12.830	12.850	12.370	12.490	12.490	15,379,900
2025-03-12	13.090	13.100	12.880	12.880	12.880	14,343,900
2025-03-11	12.900	13.050	12.850	13.030	13.030	15,019,730
2025-03-10	12.990	13.550	12.900	13.190	13.190	21,010,439
2025-03-07	13.370	13.370	12.810	12.920	12.920	27,154,070
2025-03-06	13.220	13.590	13.220	13.320	13.320	44,041,859
2025-03-05	13.600	14.500	13.370	13.510	13.510	62,768,594
2025-03-04	12.510	13.090	12.480	13.070	13.070	21,531,199
2025-03-03	12.430	12.920	12.200	12.600	12.600	21,018,600
2025-02-28	13.020	13.150	12.280	12.370	12.370	22,666,131
2025-02-27	13.350	13.480	13.000	13.150	13.150	21,394,631
2025-02-26	13.380	13.500	13.150	13.360	13.360	24,895,410
2025-02-25	12.880	13.800	12.750	13.350	13.350	36,532,152
2025-02-24	13.120	13.490	13.010	13.160	13.160	29,659,350
2025-02-21	12.750	13.280	12.570	13.170	13.170	39,206,969
2025-02-20	12.830	12.960	12.620	12.700	12.700	33,635,871
2025-02-19	12.060	13.190	12.060	13.090	13.090	44,107,422
2025-02-18	12.100	12.560	11.960	12.160	12.160	29,192,180
2025-02-17	12.010	12.210	12.000	12.140	12.140	11,501,470
2025-02-14	12.050	12.190	11.910	12.010	12.010	12,793,800
2025-02-13	12.270	12.320	12.070	12.080	12.080	12,474,200
2025-02-12	12.030	12.350	12.000	12.320	12.320	18,799,480
2025-02-11	12.290	12.300	12.030	12.070	12.070	15,241,020
2025-02-10	11.990	12.320	11.900	12.310	12.310	24,466,641
2025-02-07	11.920	12.150	11.750	11.970	11.970	29,289,340
2025-02-06	10.980	12.090	10.820	11.970	11.970	33,151,879
2025-02-05	10.840	11.030	10.790	10.930	10.930	10,439,700
2025-01-27	10.990	11.130	10.630	10.640	10.640	9,639,253
2025-01-24	10.900	11.060	10.850	10.950	10.950	10,262,160

← NewerPage 7 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.