Shijiazhuang Tonhe Electronics Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	11.830	12.400	11.800	11.990	11.774	2,127,140
2022-05-10	11.690	11.990	11.510	11.940	11.725	1,299,400
2022-05-09	11.690	11.950	11.500	11.740	11.528	1,210,320
2022-05-06	11.550	11.730	11.400	11.580	11.371	1,510,000
2022-05-05	12.000	12.000	11.420	11.750	11.538	1,687,861
2022-04-29	11.190	11.880	11.170	11.700	11.489	2,357,600
2022-04-28	11.010	11.540	11.010	11.300	11.096	2,611,342
2022-04-27	10.600	11.240	10.250	11.190	10.988	3,244,060
2022-04-26	10.710	11.550	10.610	10.830	10.635	3,064,600
2022-04-25	11.860	11.890	10.710	10.710	10.517	2,398,320
2022-04-22	12.070	12.170	11.810	11.910	11.695	1,196,400
2022-04-21	12.600	12.730	12.000	12.020	11.803	1,633,100
2022-04-20	12.950	13.040	12.570	12.670	12.442	1,426,900
2022-04-19	12.770	13.060	12.710	12.810	12.579	1,183,820
2022-04-18	12.410	12.760	12.130	12.730	12.500	1,749,280
2022-04-15	12.680	12.720	12.280	12.410	12.186	1,937,502
2022-04-14	12.790	13.010	12.760	12.800	12.569	1,035,300
2022-04-13	13.100	13.100	12.750	12.760	12.530	1,437,760
2022-04-12	13.070	13.210	12.740	13.200	12.962	1,710,980
2022-04-11	13.420	13.420	12.860	12.950	12.717	1,731,500
2022-04-08	13.730	13.880	13.200	13.430	13.188	1,969,500
2022-04-07	14.120	14.150	13.670	13.720	13.473	2,529,000
2022-04-06	14.000	14.200	13.880	14.190	13.934	1,960,062
2022-04-01	14.200	14.260	13.970	14.000	13.748	2,046,540
2022-03-31	14.210	14.410	14.100	14.310	14.052	2,458,440
2022-03-30	13.970	14.560	13.970	14.290	14.032	2,718,480
2022-03-29	14.300	14.480	13.900	13.940	13.689	4,119,231
2022-03-28	15.750	15.750	14.320	14.530	14.268	6,181,860
2022-03-25	14.650	15.060	14.650	14.920	14.651	2,243,824
2022-03-24	14.920	14.980	14.690	14.740	14.474	1,817,750
2022-03-23	15.040	15.330	14.870	15.000	14.730	2,620,340
2022-03-22	15.340	15.460	14.880	15.040	14.769	2,915,400
2022-03-21	14.810	15.550	14.810	15.400	15.122	4,161,600
2022-03-18	14.510	14.880	14.500	14.810	14.543	2,583,200
2022-03-17	14.380	14.870	14.340	14.590	14.327	3,149,200
2022-03-16	14.060	14.350	13.610	14.250	13.993	3,574,040
2022-03-15	14.510	14.730	13.830	13.890	13.640	2,799,600
2022-03-14	15.450	15.450	14.710	14.730	14.464	2,896,945
2022-03-11	15.190	15.420	14.750	15.330	15.054	3,059,400
2022-03-10	15.200	15.360	15.060	15.190	14.916	2,353,197
2022-03-09	15.140	15.300	14.080	14.790	14.523	3,369,820
2022-03-08	15.800	15.970	14.910	15.030	14.759	3,476,891
2022-03-07	16.230	16.250	15.770	15.810	15.525	2,899,184
2022-03-04	16.400	16.600	16.110	16.280	15.986	2,925,340
2022-03-03	16.990	17.000	16.430	16.490	16.193	3,084,645
2022-03-02	16.500	16.880	16.430	16.840	16.536	3,743,345
2022-03-01	16.580	17.080	16.480	16.600	16.301	5,593,147
2022-02-28	16.140	16.500	15.640	16.470	16.173	4,026,347
2022-02-25	16.340	16.790	16.070	16.140	15.849	4,153,300
2022-02-24	16.330	17.380	16.040	16.220	15.928	7,453,264
2022-02-23	16.000	16.610	15.930	16.460	16.163	4,023,100
2022-02-22	16.450	16.450	15.860	15.950	15.662	3,326,200
2022-02-21	16.070	16.380	16.000	16.380	16.085	2,636,000
2022-02-18	16.090	16.190	15.810	16.060	15.770	2,674,580
2022-02-17	16.250	16.560	16.050	16.120	15.829	3,260,700
2022-02-16	16.080	16.340	16.020	16.250	15.957	2,529,813
2022-02-15	16.000	16.150	15.690	16.040	15.751	2,036,400
2022-02-14	15.810	16.230	15.710	15.960	15.672	1,814,700
2022-02-11	16.450	16.520	15.860	15.920	15.633	3,136,085
2022-02-10	16.860	16.960	16.430	16.530	16.232	2,624,900

← NewerPage 19 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.