Shijiazhuang Tonhe Electronics Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	23.120	23.390	22.120	22.450	22.133	4,425,500
2023-10-30	23.520	23.660	22.590	23.150	22.823	5,718,501
2023-10-27	22.720	23.800	22.510	23.600	23.266	3,910,600
2023-10-26	22.400	22.930	22.000	22.880	22.557	2,798,400
2023-10-25	23.040	23.630	22.630	22.640	22.320	3,034,100
2023-10-24	22.710	23.070	22.400	22.840	22.517	2,506,800
2023-10-23	23.110	23.350	22.240	22.410	22.093	2,793,100
2023-10-20	23.100	24.150	22.960	23.270	22.941	4,042,300
2023-10-19	22.890	23.730	22.890	23.060	22.734	3,426,600
2023-10-18	23.730	23.980	23.080	23.140	22.813	2,513,278
2023-10-17	24.080	24.220	23.650	23.880	23.542	1,814,600
2023-10-16	24.440	24.580	23.830	24.080	23.740	3,191,300
2023-10-13	25.050	25.180	24.500	24.600	24.252	4,289,780
2023-10-12	25.200	26.800	24.820	25.490	25.130	7,986,747
2023-10-11	24.200	24.750	24.000	24.400	24.055	3,980,469
2023-10-10	24.530	24.680	23.960	24.160	23.818	5,666,300
2023-10-09	24.800	25.010	23.770	24.380	24.035	8,457,203
2023-09-28	23.890	24.050	23.600	23.820	23.483	4,015,460
2023-09-27	22.920	24.140	22.580	23.550	23.217	6,210,500
2023-09-26	22.600	23.200	22.600	22.840	22.517	3,358,260
2023-09-25	22.900	23.280	22.420	22.810	22.488	3,302,477
2023-09-22	22.120	22.970	22.010	22.920	22.596	4,848,620
2023-09-21	22.490	22.730	22.000	22.140	21.827	4,128,160
2023-09-20	22.710	23.200	22.480	22.520	22.202	2,392,100
2023-09-19	23.360	23.360	22.800	22.850	22.527	2,406,173
2023-09-18	22.550	23.740	22.500	23.370	23.040	3,618,450
2023-09-15	23.220	23.280	22.610	22.690	22.369	4,017,550
2023-09-14	24.230	24.280	22.750	23.230	22.902	4,733,400
2023-09-13	24.840	24.930	23.700	24.130	23.789	3,910,810
2023-09-12	25.000	25.180	24.800	24.840	24.489	2,132,450
2023-09-11	24.870	25.150	24.520	25.000	24.647	2,668,600
2023-09-08	25.120	25.370	24.760	24.800	24.449	2,613,100
2023-09-07	25.900	26.050	25.150	25.200	24.844	3,312,780
2023-09-06	26.100	26.350	25.850	26.080	25.711	2,524,800
2023-09-05	26.010	26.560	25.980	26.370	25.997	3,263,680
2023-09-04	26.410	26.570	26.010	26.180	25.810	3,182,700
2023-09-01	26.560	26.680	25.730	26.180	25.810	3,994,150
2023-08-31	27.090	27.280	26.370	26.680	26.303	5,628,850
2023-08-30	26.360	27.790	26.000	27.410	27.022	10,278,770
2023-08-29	23.970	26.230	23.970	26.200	25.830	7,564,500
2023-08-28	27.000	27.000	24.010	24.100	23.759	4,251,540
2023-08-25	24.200	24.980	23.790	23.930	23.592	3,936,400
2023-08-24	23.690	24.700	23.660	24.280	23.937	3,665,230
2023-08-23	24.760	24.850	23.800	23.880	23.542	2,909,600
2023-08-22	24.500	24.690	23.870	24.610	24.262	2,585,500
2023-08-21	24.510	25.070	24.220	24.240	23.897	3,064,584
2023-08-18	25.140	25.970	24.680	24.680	24.331	5,282,133
2023-08-17	24.300	26.000	24.280	25.020	24.666	5,368,209
2023-08-16	24.650	24.840	23.980	24.240	23.897	2,961,280
2023-08-15	24.940	25.700	24.550	24.780	24.430	4,299,642
2023-08-14	24.860	25.130	24.680	24.940	24.587	2,313,000
2023-08-11	25.690	25.690	24.360	24.780	24.430	2,810,804
2023-08-10	25.250	25.770	25.230	25.330	24.972	1,843,840
2023-08-09	25.790	25.790	25.210	25.450	25.090	2,631,680
2023-08-08	26.060	26.270	25.500	25.670	25.307	3,562,362
2023-08-07	26.270	26.530	26.100	26.220	25.849	2,111,620
2023-08-04	26.220	26.500	25.910	26.270	25.899	3,120,240
2023-08-03	26.000	26.580	25.900	26.200	25.830	3,511,380
2023-08-02	26.550	26.850	25.970	26.170	25.800	4,099,152
2023-08-01	27.350	27.510	26.560	26.650	26.273	4,536,234

← NewerPage 13 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.