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
2025-01-23	11.250	11.450	10.890	10.890	10.890	14,016,800
2025-01-22	11.310	11.370	11.080	11.120	11.120	8,151,022
2025-01-21	11.410	11.430	11.130	11.290	11.290	10,252,020
2025-01-20	11.410	11.470	11.120	11.310	11.310	18,381,820
2025-01-17	11.550	11.850	11.400	11.630	11.630	14,976,560
2025-01-16	11.600	11.800	11.390	11.560	11.560	13,417,890
2025-01-15	11.690	11.700	11.410	11.460	11.460	12,338,290
2025-01-14	11.200	11.700	11.100	11.690	11.690	17,491,039
2025-01-13	10.740	11.220	10.500	11.090	11.090	12,592,030
2025-01-10	11.300	11.460	10.880	10.880	10.880	12,200,700
2025-01-09	11.070	11.430	11.070	11.260	11.260	12,065,400
2025-01-08	11.090	11.230	10.680	11.120	11.120	12,647,760
2025-01-07	10.930	11.150	10.850	11.150	11.150	10,754,390
2025-01-06	10.890	11.090	10.610	10.850	10.850	12,772,680
2025-01-03	11.570	11.650	10.900	10.910	10.910	16,570,881
2025-01-02	11.980	12.070	11.420	11.570	11.570	14,916,820
2024-12-31	12.600	12.720	11.960	11.990	11.990	12,428,500
2024-12-30	12.700	12.780	12.280	12.580	12.580	11,714,690
2024-12-27	12.650	13.050	12.650	12.750	12.750	12,531,190
2024-12-26	12.550	12.860	12.470	12.690	12.690	10,634,940
2024-12-25	12.950	12.980	12.390	12.510	12.510	15,166,900
2024-12-24	12.960	13.140	12.690	12.990	12.990	12,677,660
2024-12-23	13.620	13.670	12.900	12.910	12.910	17,129,301
2024-12-20	13.390	13.910	13.260	13.700	13.700	18,571,570
2024-12-19	13.130	13.430	13.040	13.380	13.380	13,856,370
2024-12-18	13.220	13.450	12.950	13.300	13.300	15,549,620
2024-12-17	13.800	13.890	13.130	13.160	13.160	16,980,631
2024-12-16	14.150	14.150	13.640	13.810	13.810	14,792,470
2024-12-13	14.380	14.400	14.060	14.100	14.100	18,083,750
2024-12-12	14.550	14.610	14.340	14.480	14.480	15,115,910
2024-12-11	14.350	14.630	14.300	14.550	14.550	15,952,260
2024-12-10	14.970	14.980	14.390	14.410	14.410	21,892,320
2024-12-09	14.620	14.680	14.130	14.270	14.270	18,779,340
2024-12-06	14.830	14.880	14.410	14.760	14.760	22,055,631
2024-12-05	14.670	14.850	14.600	14.760	14.760	18,062,750
2024-12-04	15.410	15.590	14.610	14.660	14.660	31,415,510
2024-12-03	15.160	15.700	15.010	15.070	15.070	44,898,246
2024-12-02	14.520	14.980	14.480	14.980	14.980	30,144,410
2024-11-29	14.320	14.840	14.020	14.600	14.600	30,431,480
2024-11-28	14.420	14.840	14.350	14.390	14.390	25,734,090
2024-11-27	14.100	14.550	13.560	14.550	14.550	26,753,881
2024-11-26	14.030	14.550	14.010	14.240	14.240	25,520,150
2024-11-25	14.140	14.250	13.690	14.170	14.170	22,426,760
2024-11-22	14.750	14.950	13.870	13.920	13.920	31,659,221
2024-11-21	14.990	15.090	14.620	14.880	14.880	26,353,131
2024-11-20	14.610	15.190	14.610	15.020	15.020	32,877,031
2024-11-19	14.170	14.840	14.160	14.840	14.840	32,496,400
2024-11-18	15.600	15.680	13.940	14.110	14.110	39,364,070
2024-11-15	15.960	16.290	15.300	15.350	15.350	32,228,109
2024-11-14	16.550	16.700	15.840	15.850	15.850	37,925,160
2024-11-13	16.440	17.090	16.080	16.770	16.770	50,629,879
2024-11-12	17.000	17.250	16.310	16.590	16.590	75,909,727
2024-11-11	18.250	18.980	17.460	17.490	17.490	124,855,508
2024-11-08	16.950	18.300	16.700	17.690	17.690	102,876,094
2024-11-07	17.000	17.770	16.560	17.050	17.050	83,811,508
2024-11-06	16.720	18.280	16.100	17.550	17.550	134,268,000
2024-11-05	16.400	17.770	15.880	17.150	17.150	126,485,906
2024-11-04	14.370	17.340	14.370	16.080	16.080	112,259,297
2024-11-01	15.020	15.610	14.200	14.450	14.450	78,924,570
2024-10-31	13.740	15.320	13.330	14.860	14.860	79,659,758

← NewerPage 8 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.