Shijiazhuang Tonhe Electronics Technologies Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	14.140	14.540	14.090	14.320	14.226	4,304,300
2024-07-25	13.710	14.410	13.610	14.160	14.067	5,449,100
2024-07-24	14.630	14.670	13.920	13.980	13.889	9,123,600
2024-07-23	15.080	15.580	14.680	14.700	14.604	9,859,892
2024-07-22	15.150	15.560	15.050	15.140	15.041	7,165,292
2024-07-19	15.200	15.950	15.080	15.410	15.309	10,424,172
2024-07-18	15.100	15.630	14.820	15.250	15.150	10,618,560
2024-07-17	15.520	15.720	15.050	15.630	15.528	14,119,200
2024-07-16	15.280	15.620	15.040	15.400	15.299	10,200,000
2024-07-15	15.660	15.990	15.350	15.700	15.478	17,608,832
2024-07-12	14.100	16.800	14.100	16.520	16.286	22,865,996
2024-07-11	13.570	14.440	13.570	14.000	13.802	5,294,590
2024-07-10	13.460	13.630	13.210	13.250	13.063	1,995,500
2024-07-09	13.150	13.480	12.850	13.450	13.260	3,175,000
2024-07-08	13.580	13.680	13.020	13.070	12.885	2,477,800
2024-07-05	13.550	13.700	13.330	13.600	13.408	2,034,800
2024-07-04	13.930	13.970	13.510	13.600	13.408	2,528,900
2024-07-03	14.140	14.150	13.780	13.840	13.644	2,690,900
2024-07-02	14.210	14.340	14.050	14.130	13.930	2,226,700
2024-07-01	14.360	14.540	13.970	14.160	13.960	2,603,900
2024-06-28	14.000	14.640	14.000	14.360	14.157	3,983,972
2024-06-27	14.400	14.440	14.040	14.040	13.842	2,202,600
2024-06-26	13.880	14.430	13.780	14.410	14.206	2,879,400
2024-06-25	13.970	14.280	13.800	13.920	13.723	2,216,200
2024-06-24	14.580	14.630	13.980	14.070	13.871	3,248,720
2024-06-21	14.880	14.950	14.720	14.790	14.581	2,375,100
2024-06-20	15.440	15.440	14.870	14.900	14.689	3,454,075
2024-06-19	15.700	15.900	15.410	15.450	15.232	3,827,800
2024-06-18	15.360	15.750	15.200	15.690	15.468	5,449,600
2024-06-17	15.030	15.500	14.840	15.340	15.123	5,144,450
2024-06-14	15.020	15.910	14.790	15.260	15.044	6,223,000
2024-06-13	15.070	15.250	14.890	14.970	14.758	3,148,180
2024-06-12	15.050	15.220	14.940	15.060	14.847	1,920,780
2024-06-11	14.700	15.130	14.500	15.050	14.837	2,391,200
2024-06-07	14.800	15.050	14.460	14.860	14.650	3,349,500
2024-06-06	15.420	15.580	14.490	14.560	14.354	4,451,680
2024-06-05	15.860	15.860	15.350	15.400	15.182	2,806,700
2024-06-04	15.800	15.920	15.390	15.900	15.675	3,835,760
2024-06-03	16.580	16.640	15.900	16.070	15.843	4,571,756
2024-05-31	16.360	16.950	16.360	16.780	16.543	3,478,100
2024-05-30	16.740	16.860	16.420	16.460	16.227	2,627,200
2024-05-29	16.590	16.870	16.400	16.650	16.415	3,984,100
2024-05-28	16.370	17.150	16.300	16.810	16.572	6,219,300
2024-05-27	16.300	16.480	15.940	16.370	16.139	3,296,463
2024-05-24	16.100	16.640	16.100	16.180	15.951	3,394,900
2024-05-23	16.610	16.690	16.110	16.200	15.971	3,560,726
2024-05-22	16.580	16.890	16.560	16.700	16.464	2,522,400
2024-05-21	16.920	17.010	16.510	16.570	16.336	3,712,560
2024-05-20	16.930	17.150	16.840	17.090	16.848	2,582,210
2024-05-17	16.810	17.100	16.790	16.970	16.730	2,752,700
2024-05-16	17.080	17.320	16.810	16.900	16.661	3,903,900
2024-05-15	17.590	17.940	17.070	17.090	16.848	4,743,100
2024-05-14	17.170	17.850	17.170	17.600	17.351	4,901,400
2024-05-13	17.380	17.500	16.920	17.200	16.957	4,821,400
2024-05-10	18.000	18.070	17.300	17.680	17.430	6,380,590
2024-05-09	17.340	18.090	17.300	17.890	17.637	6,406,720
2024-05-08	18.110	18.190	17.290	17.290	17.046	6,743,350
2024-05-07	18.390	18.400	18.080	18.240	17.982	5,777,240
2024-05-06	18.400	18.850	18.120	18.510	18.248	7,459,700
2024-04-30	18.800	18.800	17.860	18.150	17.893	8,723,086

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-24	0.0800 CNY
2025-07-09	0.0680 CNY
2024-07-16	0.1200 CNY
2023-06-01	0.0500 CNY
2022-05-30	0.0300 CNY
2021-06-03	0.0250 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.