Shijiazhuang Tonhe Electronics Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	26.750	27.930	26.750	27.760	27.368	3,876,060
2023-07-28	26.730	27.250	26.550	26.980	26.599	3,158,780
2023-07-27	26.500	28.350	26.400	27.120	26.737	6,815,650
2023-07-26	27.350	27.480	26.310	26.550	26.175	4,122,526
2023-07-25	27.720	27.820	26.720	27.470	27.082	4,817,670
2023-07-24	27.000	27.690	26.510	27.360	26.973	3,966,381
2023-07-21	27.200	27.560	26.600	26.710	26.332	3,742,790
2023-07-20	27.810	28.150	27.350	27.350	26.963	3,781,346
2023-07-19	28.230	28.800	27.660	27.850	27.456	4,503,590
2023-07-18	28.880	29.000	28.180	28.480	28.077	4,655,670
2023-07-17	28.820	29.400	27.850	29.110	28.698	7,805,491
2023-07-14	30.000	30.160	28.500	28.810	28.403	8,316,360
2023-07-13	30.590	30.640	29.410	30.000	29.576	7,854,120
2023-07-12	30.010	31.600	29.980	30.630	30.197	13,101,004
2023-07-11	28.670	30.400	28.100	30.060	29.635	8,571,000
2023-07-10	28.790	28.950	28.360	28.480	28.077	4,215,380
2023-07-07	29.240	29.350	28.510	28.580	28.176	5,488,455
2023-07-06	29.320	29.800	29.080	29.360	28.945	4,429,630
2023-07-05	30.000	30.500	29.420	29.510	29.093	6,530,739
2023-07-04	30.100	30.540	29.410	29.870	29.448	9,452,060
2023-07-03	29.310	30.670	29.300	30.270	29.842	13,440,216
2023-06-30	28.540	29.280	28.080	28.700	28.294	7,897,980
2023-06-29	28.800	29.080	28.260	28.300	27.900	7,503,300
2023-06-28	29.400	29.660	28.010	28.810	28.403	7,826,993
2023-06-27	28.730	29.900	28.590	29.380	28.965	9,813,817
2023-06-26	28.200	29.540	28.080	28.630	28.225	8,816,393
2023-06-21	30.790	31.570	28.510	28.780	28.373	20,885,875
2023-06-20	34.730	35.140	31.980	32.170	31.715	21,843,545
2023-06-19	33.720	33.820	32.620	33.490	33.017	11,367,131
2023-06-16	34.000	34.000	33.000	33.880	33.401	13,441,167
2023-06-15	31.880	34.020	31.540	34.020	33.539	18,666,340
2023-06-14	31.600	32.470	31.010	32.050	31.597	13,224,762
2023-06-13	33.000	34.190	32.030	32.350	31.893	15,558,702
2023-06-12	31.400	33.560	31.400	33.070	32.602	18,956,762
2023-06-09	30.960	31.750	30.300	31.430	30.986	18,852,145
2023-06-08	33.500	34.300	30.380	30.510	30.079	27,087,919
2023-06-07	32.800	33.420	32.010	32.980	32.514	11,850,377
2023-06-06	34.500	34.540	32.580	33.080	32.612	18,375,088
2023-06-05	36.000	36.900	33.400	34.770	34.278	22,107,220
2023-06-02	31.120	36.430	30.310	34.880	34.387	26,448,459
2023-06-01	28.910	32.170	28.910	30.570	30.138	14,940,045
2023-05-31	29.560	30.190	28.880	29.360	28.896	12,349,880
2023-05-30	29.280	31.480	29.140	30.280	29.801	15,858,282
2023-05-29	29.210	30.580	28.700	29.490	29.024	13,046,242
2023-05-26	27.930	30.460	27.500	29.550	29.083	18,596,364
2023-05-25	27.720	30.590	27.250	28.240	27.793	18,582,328
2023-05-24	25.710	27.840	25.710	26.980	26.553	11,494,380
2023-05-23	26.800	27.500	26.310	26.390	25.973	14,209,670
2023-05-22	28.930	29.560	27.600	27.850	27.410	13,212,730
2023-05-19	28.100	30.030	27.500	28.940	28.482	18,060,844
2023-05-18	27.310	28.800	27.080	28.510	28.059	17,816,211
2023-05-17	27.690	29.090	27.450	27.850	27.410	26,504,169
2023-05-16	30.010	31.500	28.200	29.000	28.541	34,880,599
2023-05-15	29.430	33.430	29.000	30.010	29.535	39,392,437
2023-05-12	30.280	30.590	29.040	29.450	28.984	21,992,895
2023-05-11	29.000	32.500	28.820	31.710	31.208	35,973,756
2023-05-10	24.960	30.120	24.520	29.340	28.876	32,466,045
2023-05-09	27.460	27.600	24.970	25.100	24.703	23,918,676
2023-05-08	27.720	28.750	27.010	27.990	27.547	23,124,733
2023-05-05	27.300	28.410	26.750	26.900	26.475	19,223,851

← NewerPage 14 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.