Shijiazhuang Tonhe Electronics Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	14.970	15.550	14.930	15.220	14.979	4,909,593
2022-08-03	14.900	15.650	14.700	14.830	14.595	8,173,157
2022-08-02	15.650	15.660	14.580	14.700	14.468	8,333,911
2022-08-01	15.900	16.140	15.600	15.800	15.550	5,743,591
2022-07-29	16.110	16.600	15.750	15.830	15.580	8,493,886
2022-07-28	16.000	16.480	15.740	16.320	16.062	9,188,068
2022-07-27	15.510	15.970	15.510	15.970	15.717	6,420,699
2022-07-26	15.900	16.120	15.410	15.770	15.521	7,738,286
2022-07-25	17.200	17.200	15.950	15.950	15.698	13,418,571
2022-07-22	16.170	17.300	15.940	17.290	17.017	19,791,341
2022-07-21	15.610	16.980	15.500	16.380	16.121	18,071,503
2022-07-20	16.480	17.200	15.490	15.850	15.599	17,864,200
2022-07-19	15.850	15.920	15.140	15.400	15.156	5,768,580
2022-07-18	15.210	15.460	14.980	15.450	15.206	5,591,200
2022-07-15	15.620	15.620	15.060	15.080	14.842	5,477,000
2022-07-14	15.160	15.760	15.040	15.490	15.245	6,404,783
2022-07-13	14.300	15.280	14.220	15.170	14.930	7,647,437
2022-07-12	14.800	15.130	14.450	14.480	14.251	5,408,793
2022-07-11	15.000	15.130	14.600	14.790	14.556	4,349,200
2022-07-08	15.400	15.480	14.900	14.970	14.733	6,945,161
2022-07-07	14.700	15.500	14.530	15.260	15.019	11,944,635
2022-07-06	14.900	15.130	14.310	14.630	14.399	5,569,483
2022-07-05	14.950	15.060	14.350	14.900	14.664	5,735,400
2022-07-04	14.450	15.180	14.200	14.870	14.635	7,054,540
2022-07-01	14.990	15.390	14.410	14.640	14.408	8,164,860
2022-06-30	14.260	15.160	14.200	14.670	14.438	7,727,940
2022-06-29	15.100	15.100	14.110	14.190	13.966	8,552,597
2022-06-28	15.210	15.440	15.010	15.110	14.871	7,306,480
2022-06-27	14.760	15.200	14.360	15.130	14.891	9,189,713
2022-06-24	14.880	15.160	14.370	14.570	14.340	7,895,800
2022-06-23	13.840	14.800	13.810	14.700	14.468	11,301,440
2022-06-22	13.720	14.280	13.720	13.930	13.710	5,980,640
2022-06-21	14.090	14.190	13.550	13.650	13.434	5,436,385
2022-06-20	13.830	14.400	13.720	14.060	13.838	6,479,000
2022-06-17	13.560	13.900	13.410	13.720	13.503	4,051,130
2022-06-16	13.620	13.850	13.610	13.670	13.454	2,044,855
2022-06-15	14.060	14.290	13.680	13.680	13.464	3,216,304
2022-06-14	14.170	14.410	13.740	14.110	13.887	3,240,700
2022-06-13	13.690	14.550	13.690	14.380	14.153	5,245,244
2022-06-10	13.510	14.020	13.410	13.870	13.651	2,161,420
2022-06-09	13.710	13.970	13.450	13.510	13.296	2,025,680
2022-06-08	14.100	14.160	13.530	13.920	13.700	2,810,600
2022-06-07	14.460	14.520	13.880	14.090	13.867	3,086,380
2022-06-06	14.350	14.570	14.230	14.380	14.153	3,808,400
2022-06-02	14.110	14.430	14.010	14.300	14.074	3,511,500
2022-06-01	13.950	14.580	13.950	14.390	14.162	5,717,005
2022-05-31	13.660	14.580	13.270	14.110	13.887	5,542,765
2022-05-30	13.320	13.500	13.140	13.430	13.218	2,107,500
2022-05-27	13.700	13.700	13.100	13.330	13.090	2,344,284
2022-05-26	14.120	14.180	13.440	13.590	13.345	3,964,731
2022-05-25	13.350	14.350	13.020	14.020	13.767	5,651,202
2022-05-24	14.530	14.800	13.250	13.350	13.109	6,520,304
2022-05-23	13.060	15.450	13.060	14.290	14.032	10,136,071
2022-05-20	12.960	13.170	12.800	13.010	12.775	2,137,400
2022-05-19	12.480	13.000	12.350	12.970	12.736	2,239,900
2022-05-18	12.330	12.750	12.330	12.580	12.353	1,923,780
2022-05-17	12.380	12.410	12.180	12.320	12.098	1,094,500
2022-05-16	12.520	12.600	12.190	12.380	12.157	1,409,400
2022-05-13	12.550	12.570	12.130	12.400	12.176	1,674,500
2022-05-12	11.910	12.430	11.910	12.360	12.137	2,496,500

← NewerPage 18 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.