Shijiazhuang Tonhe Electronics Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	19.470	19.470	18.460	19.300	19.027	4,636,940
2024-01-23	19.170	19.550	18.700	19.130	18.860	4,842,500
2024-01-22	20.480	20.770	19.100	19.180	18.909	4,762,800
2024-01-19	20.450	21.660	20.240	20.590	20.299	5,567,600
2024-01-18	20.470	20.680	19.770	20.490	20.200	2,934,660
2024-01-17	21.120	21.220	20.480	20.480	20.190	1,899,900
2024-01-16	21.250	21.540	20.800	21.190	20.890	2,914,850
2024-01-15	21.550	21.550	21.080	21.250	20.950	2,373,600
2024-01-12	21.490	22.120	21.490	21.570	21.265	2,458,160
2024-01-11	21.130	21.670	21.010	21.550	21.245	2,684,360
2024-01-10	21.390	21.680	20.720	21.190	20.890	2,387,235
2024-01-09	21.150	21.740	20.890	21.330	21.028	2,547,060
2024-01-08	21.800	21.870	20.960	21.000	20.703	2,699,560
2024-01-05	22.000	22.320	21.420	21.550	21.245	3,294,100
2024-01-04	22.400	22.550	21.800	22.110	21.797	1,981,149
2024-01-03	22.460	22.590	22.000	22.400	22.083	2,346,400
2024-01-02	22.300	22.810	22.160	22.500	22.182	3,289,642
2023-12-29	22.110	22.430	21.920	22.280	21.965	3,688,100
2023-12-28	21.010	22.260	20.890	22.110	21.797	3,570,650
2023-12-27	21.100	21.470	20.890	21.090	20.792	3,113,300
2023-12-26	21.650	21.650	21.000	21.110	20.812	2,468,400
2023-12-25	21.530	21.970	21.200	21.630	21.324	3,729,100
2023-12-22	22.010	22.220	21.610	21.690	21.383	3,246,400
2023-12-21	21.560	22.290	21.370	22.030	21.719	3,782,100
2023-12-20	22.080	22.080	21.540	21.610	21.304	2,620,482
2023-12-19	21.550	22.100	21.470	21.890	21.581	3,919,600
2023-12-18	22.840	22.840	21.220	21.730	21.423	7,013,882
2023-12-15	23.370	23.740	23.130	23.250	22.921	1,848,300
2023-12-14	23.740	24.000	23.200	23.280	22.951	2,422,160
2023-12-13	24.120	24.120	23.600	23.600	23.266	1,505,620
2023-12-12	24.110	24.320	23.750	24.020	23.680	1,708,100
2023-12-11	23.610	24.150	23.390	24.110	23.769	2,514,400
2023-12-08	23.930	24.190	23.660	23.820	23.483	2,023,060
2023-12-07	24.180	24.290	23.770	23.900	23.562	2,730,400
2023-12-06	24.240	24.750	24.050	24.280	23.937	2,651,720
2023-12-05	24.680	24.880	24.220	24.270	23.927	2,967,000
2023-12-04	24.400	24.900	24.400	24.680	24.331	3,204,920
2023-12-01	24.300	24.910	24.070	24.510	24.163	3,656,772
2023-11-30	24.410	25.330	24.000	24.380	24.035	4,764,064
2023-11-29	25.840	26.180	24.770	24.800	24.449	5,787,000
2023-11-28	24.850	25.150	24.520	24.880	24.528	2,859,435
2023-11-27	24.600	24.990	24.270	24.720	24.371	2,554,382
2023-11-24	24.990	25.180	24.500	24.600	24.252	3,071,300
2023-11-23	24.900	25.600	24.600	25.060	24.706	3,052,500
2023-11-22	25.120	25.340	24.850	24.920	24.568	2,835,600
2023-11-21	25.600	25.810	25.100	25.250	24.893	3,331,200
2023-11-20	25.540	25.560	25.100	25.500	25.139	2,482,200
2023-11-17	24.730	25.580	24.660	25.470	25.110	4,265,110
2023-11-16	25.490	25.660	24.800	24.840	24.489	3,847,400
2023-11-15	25.870	26.020	25.310	25.650	25.287	4,764,500
2023-11-14	25.070	25.670	24.820	25.430	25.070	4,334,100
2023-11-13	25.170	25.370	24.600	25.100	24.745	4,339,500
2023-11-10	25.630	25.630	24.800	25.150	24.794	3,735,400
2023-11-09	25.540	25.860	25.200	25.630	25.268	3,379,500
2023-11-08	24.930	26.320	24.550	25.510	25.149	8,668,192
2023-11-07	24.990	25.160	24.620	24.930	24.578	6,138,500
2023-11-06	23.090	25.080	23.090	24.870	24.518	8,239,737
2023-11-03	22.260	23.320	22.260	22.980	22.655	4,308,000
2023-11-02	22.500	22.800	22.220	22.340	22.024	2,453,810
2023-11-01	22.460	22.990	22.460	22.720	22.399	3,318,500

← NewerPage 12 of 21 · 1,212 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.