Shijiazhuang Tonhe Electronics Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	20.830	22.380	20.310	21.300	20.963	23,936,415
2023-02-03	19.270	20.400	18.680	19.160	18.857	13,912,513
2023-02-02	18.000	20.200	17.820	19.850	19.536	18,667,445
2023-02-01	16.520	17.750	16.450	17.620	17.341	9,482,948
2023-01-31	16.160	16.560	15.910	16.520	16.259	5,186,140
2023-01-30	15.780	16.480	15.780	16.220	15.963	5,938,463
2023-01-20	15.580	15.750	15.450	15.560	15.314	2,960,600
2023-01-19	15.050	15.690	15.000	15.640	15.393	4,816,580
2023-01-18	14.790	15.240	14.740	15.110	14.871	2,780,340
2023-01-17	14.740	14.840	14.600	14.750	14.517	1,280,878
2023-01-16	14.680	14.830	14.570	14.710	14.477	2,480,600
2023-01-13	14.870	15.030	14.630	14.680	14.448	2,689,180
2023-01-12	14.800	15.120	14.690	14.830	14.595	3,844,200
2023-01-11	14.600	15.220	14.570	14.830	14.595	4,053,940
2023-01-10	14.700	15.100	14.580	14.600	14.369	2,899,613
2023-01-09	14.420	14.760	14.350	14.720	14.487	3,628,900
2023-01-06	14.460	14.620	14.340	14.430	14.202	2,537,080
2023-01-05	14.200	14.490	14.040	14.480	14.251	3,241,920
2023-01-04	14.210	14.250	14.000	14.100	13.877	1,830,300
2023-01-03	13.830	14.190	13.740	14.160	13.936	2,674,800
2022-12-30	13.490	13.930	13.490	13.820	13.601	2,469,940
2022-12-29	13.670	13.790	13.460	13.460	13.247	1,473,411
2022-12-28	13.700	13.840	13.520	13.730	13.513	1,939,888
2022-12-27	13.950	13.950	13.570	13.780	13.562	1,894,740
2022-12-26	13.150	13.800	13.030	13.750	13.533	2,899,560
2022-12-23	13.100	13.250	12.990	13.180	12.972	1,884,580
2022-12-22	13.530	13.650	13.110	13.150	12.942	1,750,700
2022-12-21	13.860	13.860	13.460	13.530	13.316	2,192,000
2022-12-20	13.500	13.870	13.430	13.850	13.631	2,828,400
2022-12-19	13.800	13.840	13.500	13.510	13.296	2,641,100
2022-12-16	14.130	14.250	13.780	13.830	13.611	3,054,200
2022-12-15	14.100	14.550	14.080	14.250	14.025	3,648,864
2022-12-14	14.080	14.150	13.920	13.950	13.729	1,949,460
2022-12-13	14.130	14.420	13.980	14.020	13.798	3,046,060
2022-12-12	14.100	14.270	14.030	14.130	13.907	2,100,100
2022-12-09	14.300	14.350	14.080	14.110	13.887	2,149,400
2022-12-08	14.380	14.500	14.230	14.240	14.015	2,298,059
2022-12-07	14.460	14.670	14.330	14.380	14.153	2,458,480
2022-12-06	14.500	14.640	14.270	14.430	14.202	3,140,280
2022-12-05	14.810	14.900	14.470	14.550	14.320	3,935,145
2022-12-02	14.700	14.920	14.580	14.810	14.576	2,629,679
2022-12-01	14.910	14.910	14.630	14.680	14.448	2,328,863
2022-11-30	14.670	14.840	14.400	14.720	14.487	2,441,900
2022-11-29	14.450	14.800	14.400	14.680	14.448	2,388,100
2022-11-28	14.480	14.590	14.310	14.510	14.281	3,067,900
2022-11-25	14.870	14.870	14.490	14.510	14.281	3,254,600
2022-11-24	14.930	15.320	14.800	14.870	14.635	3,953,727
2022-11-23	14.790	15.000	14.230	14.850	14.615	6,628,600
2022-11-22	15.210	15.360	14.680	14.790	14.556	4,165,100
2022-11-21	14.990	15.320	14.900	15.170	14.930	2,960,576
2022-11-18	15.450	15.470	15.060	15.130	14.891	3,883,500
2022-11-17	15.340	15.450	15.130	15.440	15.196	3,745,280
2022-11-16	15.690	15.830	15.250	15.450	15.206	4,645,980
2022-11-15	15.650	15.770	15.410	15.600	15.353	5,144,718
2022-11-14	15.780	15.800	15.450	15.590	15.343	5,532,720
2022-11-11	16.590	16.650	15.500	15.590	15.343	10,841,271
2022-11-10	16.050	17.160	15.920	16.270	16.013	12,121,736
2022-11-09	16.250	16.320	15.840	16.240	15.983	5,008,057
2022-11-08	16.620	16.740	15.880	16.190	15.934	7,750,400
2022-11-07	16.610	16.700	15.960	16.570	16.308	10,264,721

← NewerPage 16 of 21 · 1,219 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.