Shijiazhuang Tonhe Electronics Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	25.380	28.810	24.610	27.390	26.957	24,978,178
2023-04-28	23.600	25.120	22.920	25.000	24.605	23,750,821
2023-04-27	23.020	24.460	21.920	24.080	23.699	31,049,724
2023-04-26	19.490	22.760	19.110	22.760	22.400	21,887,877
2023-04-25	19.460	19.800	18.770	18.970	18.670	7,142,820
2023-04-24	19.800	20.150	19.250	19.420	19.113	9,309,162
2023-04-21	20.240	21.080	19.900	20.360	20.038	12,485,820
2023-04-20	21.770	21.880	20.120	20.320	19.999	17,519,340
2023-04-19	20.650	21.980	20.280	21.770	21.426	14,369,032
2023-04-18	20.410	21.470	20.360	20.660	20.333	6,997,222
2023-04-17	20.250	21.350	20.250	20.510	20.186	6,895,200
2023-04-14	20.020	20.560	20.020	20.350	20.028	4,641,800
2023-04-13	19.970	20.720	19.900	20.370	20.048	5,508,238
2023-04-12	20.510	20.820	20.040	20.120	19.802	5,011,100
2023-04-11	20.020	20.840	19.700	20.520	20.195	7,665,580
2023-04-10	20.180	20.470	19.700	20.300	19.979	6,708,600
2023-04-07	20.100	20.670	19.920	20.030	19.713	6,054,300
2023-04-06	20.660	20.750	20.000	20.410	20.087	7,581,555
2023-04-04	21.880	21.910	20.190	20.440	20.117	11,182,200
2023-04-03	21.660	22.320	21.250	21.910	21.563	5,974,762
2023-03-31	21.170	21.800	21.170	21.440	21.101	4,677,300
2023-03-30	21.480	21.540	21.040	21.170	20.835	3,932,200
2023-03-29	21.410	22.030	21.250	21.530	21.189	4,703,200
2023-03-28	22.060	22.270	21.300	21.400	21.062	5,914,180
2023-03-27	21.950	22.700	21.760	22.280	21.928	7,400,018
2023-03-24	21.850	22.570	21.490	22.080	21.731	8,334,160
2023-03-23	22.280	22.430	21.720	21.750	21.406	7,618,800
2023-03-22	22.740	23.450	22.220	22.740	22.380	10,949,102
2023-03-21	22.620	22.820	21.780	22.530	22.174	9,411,720
2023-03-20	22.100	23.500	21.500	22.220	21.869	10,437,200
2023-03-17	22.020	22.380	21.790	22.200	21.849	3,401,913
2023-03-16	22.810	22.810	21.820	22.000	21.652	2,962,930
2023-03-15	22.750	23.250	22.560	22.600	22.243	3,373,700
2023-03-14	23.040	23.070	21.820	22.460	22.105	6,071,060
2023-03-13	23.320	23.460	22.000	22.840	22.479	8,893,825
2023-03-10	23.750	23.870	23.090	23.180	22.813	3,879,338
2023-03-09	23.770	24.160	23.600	23.910	23.532	3,709,580
2023-03-08	23.860	24.670	23.330	23.760	23.384	7,884,340
2023-03-07	24.810	25.200	23.900	24.050	23.670	5,630,250
2023-03-06	24.830	25.380	23.700	25.180	24.782	7,521,452
2023-03-03	23.700	24.900	23.700	24.820	24.427	9,270,433
2023-03-02	25.570	25.570	23.630	23.920	23.542	13,691,103
2023-03-01	25.730	26.110	25.350	25.570	25.166	6,870,580
2023-02-28	26.060	26.260	25.530	25.950	25.540	7,677,113
2023-02-27	25.720	26.960	25.660	26.570	26.150	7,996,753
2023-02-24	25.880	26.450	25.390	26.170	25.756	9,486,831
2023-02-23	25.640	27.350	25.100	25.980	25.569	14,595,758
2023-02-22	25.180	26.550	24.800	25.630	25.225	11,448,434
2023-02-21	26.070	26.360	25.210	25.760	25.353	14,854,851
2023-02-20	25.700	26.680	25.000	26.200	25.786	17,363,689
2023-02-17	27.300	27.490	25.610	25.700	25.294	22,049,782
2023-02-16	28.140	29.500	26.210	28.930	28.472	31,527,044
2023-02-15	25.000	29.920	24.680	29.400	28.935	23,676,414
2023-02-14	24.670	25.140	24.100	24.930	24.536	10,392,293
2023-02-13	22.360	25.200	21.700	25.170	24.772	15,578,052
2023-02-10	20.980	22.260	20.910	22.000	21.652	10,166,002
2023-02-09	21.290	22.080	20.960	21.380	21.042	8,030,762
2023-02-08	20.820	22.480	20.720	21.710	21.367	13,970,420
2023-02-07	21.090	21.980	20.400	21.200	20.865	14,586,829
2023-02-06	20.830	22.380	20.310	21.300	20.963	23,936,415

← NewerPage 15 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.