Shijiazhuang Tonhe Electronics Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	16.920	16.930	16.220	16.770	16.505	11,940,084
2022-11-03	16.430	17.300	16.080	16.600	16.337	14,321,376
2022-11-02	15.860	17.480	15.770	16.680	16.416	31,180,581
2022-11-01	15.200	16.620	15.200	16.620	16.357	21,679,335
2022-10-31	13.030	13.900	12.780	13.850	13.631	4,603,579
2022-10-28	13.660	13.670	12.920	13.030	12.824	4,382,214
2022-10-27	13.730	14.360	13.610	13.650	13.434	5,641,125
2022-10-26	13.560	13.900	13.150	13.750	13.533	7,937,690
2022-10-25	12.760	13.150	12.590	13.090	12.883	3,330,778
2022-10-24	12.830	13.160	12.740	12.780	12.578	2,265,100
2022-10-21	12.900	13.100	12.750	12.830	12.627	1,570,240
2022-10-20	12.790	13.000	12.570	12.810	12.607	2,298,411
2022-10-19	12.900	13.070	12.820	12.860	12.657	1,974,611
2022-10-18	12.750	12.990	12.640	12.900	12.696	2,222,200
2022-10-17	12.490	12.790	12.450	12.730	12.529	1,914,100
2022-10-14	12.350	12.550	12.300	12.490	12.292	1,996,000
2022-10-13	11.960	12.380	11.890	12.250	12.056	2,399,540
2022-10-12	11.410	12.020	11.410	11.980	11.791	2,041,827
2022-10-11	11.370	11.600	11.250	11.540	11.358	1,321,800
2022-10-10	11.530	11.650	11.250	11.330	11.151	1,370,700
2022-09-30	11.740	11.820	11.490	11.500	11.318	1,474,200
2022-09-29	11.920	11.990	11.690	11.740	11.554	1,730,561
2022-09-28	12.300	12.330	11.780	11.780	11.594	2,020,375
2022-09-27	11.990	12.280	11.930	12.270	12.076	2,183,100
2022-09-26	12.030	12.160	11.830	11.920	11.731	1,821,700
2022-09-23	12.300	12.450	11.920	12.050	11.859	2,445,329
2022-09-22	12.460	12.640	12.250	12.330	12.135	1,434,480
2022-09-21	12.430	12.520	12.240	12.430	12.233	1,626,666
2022-09-20	12.200	12.530	12.190	12.450	12.253	2,171,566
2022-09-19	12.310	12.400	11.920	12.080	11.889	2,699,800
2022-09-16	12.550	12.650	12.330	12.340	12.145	2,268,989
2022-09-15	13.110	13.230	12.320	12.510	12.312	3,664,720
2022-09-14	13.000	13.180	12.880	13.110	12.903	2,545,800
2022-09-13	13.160	13.340	12.800	13.310	13.100	2,845,076
2022-09-09	13.400	13.450	13.170	13.350	13.139	1,897,900
2022-09-08	13.670	13.860	13.390	13.400	13.188	2,513,876
2022-09-07	13.540	13.840	13.480	13.740	13.523	2,846,500
2022-09-06	13.450	13.650	13.170	13.570	13.355	3,076,753
2022-09-05	13.570	13.680	13.240	13.340	13.129	2,424,853
2022-09-02	13.420	13.610	13.190	13.570	13.355	1,968,653
2022-09-01	13.590	13.730	13.280	13.450	13.237	3,175,300
2022-08-31	14.500	14.590	13.400	13.530	13.316	5,892,131
2022-08-30	15.200	15.300	14.610	14.690	14.458	3,625,246
2022-08-29	14.780	15.280	14.610	15.150	14.910	3,234,900
2022-08-26	14.980	15.720	14.970	15.050	14.812	5,875,686
2022-08-25	15.730	15.830	14.510	14.840	14.605	5,773,987
2022-08-24	16.510	16.520	15.500	15.550	15.304	5,792,360
2022-08-23	15.850	16.570	15.550	16.410	16.150	6,689,474
2022-08-22	16.460	16.650	15.920	16.220	15.963	8,749,034
2022-08-19	16.090	16.190	15.800	15.810	15.560	4,966,800
2022-08-18	15.680	16.240	15.560	16.210	15.954	8,293,000
2022-08-17	15.500	16.150	15.500	15.730	15.481	7,491,992
2022-08-16	15.290	15.660	15.230	15.440	15.196	5,269,900
2022-08-15	14.850	15.270	14.850	15.160	14.920	3,308,333
2022-08-12	15.270	15.360	14.910	14.930	14.694	4,508,740
2022-08-11	15.550	15.750	15.140	15.320	15.078	5,061,300
2022-08-10	15.120	15.430	14.950	15.340	15.097	4,951,297
2022-08-09	15.070	15.430	14.920	15.120	14.881	4,224,676
2022-08-08	14.910	15.240	14.730	15.090	14.851	3,025,800
2022-08-05	15.300	15.300	14.700	15.020	14.782	4,971,400

← NewerPage 17 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.