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
2024-10-30	13.420	14.310	13.370	13.900	13.900	58,351,039
2024-10-29	13.940	14.060	13.430	13.430	13.430	36,422,113
2024-10-28	13.790	13.960	13.450	13.940	13.940	29,346,240
2024-10-25	13.900	14.130	13.650	13.760	13.760	35,299,887
2024-10-24	13.830	14.000	13.600	13.830	13.830	26,018,711
2024-10-23	14.130	14.360	13.810	13.890	13.890	43,375,961
2024-10-22	14.320	15.040	14.100	14.420	14.420	65,627,344
2024-10-21	14.800	15.830	14.350	14.590	14.590	101,667,602
2024-10-18	13.700	15.300	13.510	14.790	14.790	96,012,047
2024-10-17	13.030	14.390	12.960	13.830	13.830	76,726,750
2024-10-16	12.390	13.620	12.390	13.090	13.090	60,867,141
2024-10-15	12.670	13.350	12.540	12.620	12.620	41,269,848
2024-10-14	12.300	12.950	11.900	12.840	12.840	35,493,340
2024-10-11	13.020	13.020	12.080	12.250	12.250	36,661,738
2024-10-10	13.770	14.000	13.010	13.100	13.100	49,304,207
2024-10-09	14.230	15.600	13.450	13.650	13.650	79,586,109
2024-10-08	15.280	15.280	13.770	15.280	15.280	86,763,320
2024-09-30	11.080	12.740	11.080	12.730	12.730	67,102,406
2024-09-27	10.080	10.810	10.080	10.620	10.620	34,805,840
2024-09-26	9.650	9.990	9.610	9.990	9.990	19,086,859
2024-09-25	9.570	9.950	9.570	9.650	9.650	23,391,680
2024-09-24	9.160	9.590	9.110	9.560	9.560	22,471,381
2024-09-23	9.350	9.450	9.160	9.160	9.160	15,353,000
2024-09-20	9.300	9.600	9.250	9.450	9.450	18,061,699
2024-09-19	9.270	9.630	9.250	9.350	9.350	17,139,699
2024-09-18	9.400	9.480	9.170	9.260	9.260	17,575,480
2024-09-13	9.430	9.510	9.020	9.060	9.060	14,282,240
2024-09-12	9.730	9.780	9.420	9.420	9.420	13,373,890
2024-09-11	9.810	9.950	9.600	9.680	9.680	11,666,980
2024-09-10	9.900	9.990	9.650	9.870	9.870	19,271,570
2024-09-09	10.180	10.340	9.910	10.010	10.010	20,189,699
2024-09-06	10.010	10.190	9.850	10.080	10.080	19,172,141
2024-09-05	10.000	10.140	9.930	10.050	10.050	13,897,110
2024-09-04	9.880	10.390	9.820	10.100	10.100	22,324,891
2024-09-03	9.790	10.070	9.770	9.970	9.970	12,866,000
2024-09-02	10.130	10.350	9.800	9.830	9.830	23,351,449
2024-08-30	9.570	10.370	9.520	10.120	10.120	27,742,990
2024-08-29	9.510	9.730	9.420	9.680	9.680	11,475,000
2024-08-28	9.370	9.650	9.310	9.480	9.480	10,395,390
2024-08-27	9.600	9.620	9.300	9.340	9.340	11,087,500
2024-08-26	9.550	9.730	9.500	9.650	9.650	9,994,598
2024-08-23	9.530	9.630	9.290	9.550	9.550	12,489,790
2024-08-22	9.600	9.690	9.380	9.520	9.520	15,642,250
2024-08-21	9.960	10.080	9.630	9.690	9.690	17,074,811
2024-08-20	10.300	10.410	9.980	10.010	10.010	14,952,340
2024-08-19	10.480	10.660	10.320	10.370	10.370	20,242,391
2024-08-16	10.150	10.690	10.150	10.500	10.500	27,646,529
2024-08-15	10.060	10.270	10.010	10.200	10.200	14,731,140
2024-08-14	10.030	10.170	9.950	10.050	10.050	12,951,100
2024-08-13	9.890	10.050	9.840	10.050	10.050	11,761,000
2024-08-12	10.040	10.200	9.750	9.860	9.860	15,554,090
2024-08-09	10.480	10.570	10.100	10.120	10.120	15,164,100
2024-08-08	10.240	10.480	9.980	10.250	10.250	20,320,789
2024-08-07	10.510	10.640	10.320	10.340	10.340	18,521,221
2024-08-06	10.760	10.860	10.300	10.560	10.560	21,614,850
2024-08-05	11.330	11.580	10.500	10.510	10.510	31,307,900
2024-08-02	11.900	12.060	11.440	11.460	11.460	28,430,650
2024-08-01	12.000	12.200	11.900	12.070	12.070	32,161,051
2024-07-31	11.490	12.170	11.440	12.000	12.000	35,074,566
2024-07-30	11.340	11.610	11.070	11.600	11.600	24,924,350

← NewerPage 9 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.