Shijiazhuang Tonhe Electronics Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	16.760	16.900	16.480	16.860	16.556	3,240,480
2022-02-08	16.590	16.750	16.360	16.720	16.419	2,562,200
2022-02-07	16.920	16.950	16.320	16.540	16.242	2,674,560
2022-01-28	15.870	16.510	15.740	16.300	16.006	4,351,420
2022-01-27	16.290	16.290	15.500	15.540	15.260	4,440,980
2022-01-26	15.930	16.480	15.590	16.080	15.790	7,132,400
2022-01-25	17.180	17.340	15.500	15.580	15.299	12,627,876
2022-01-24	20.210	20.880	17.360	17.360	17.047	11,653,983
2022-01-21	19.560	19.970	19.250	19.770	19.414	2,993,160
2022-01-20	20.340	20.960	19.640	19.640	19.286	6,167,216
2022-01-19	20.220	21.260	19.700	20.700	20.327	9,547,576
2022-01-18	20.440	20.950	19.570	20.320	19.954	10,013,786
2022-01-17	19.420	20.640	19.400	20.500	20.130	8,959,728
2022-01-14	19.510	20.220	19.390	19.530	19.178	7,741,483
2022-01-13	18.500	20.150	18.280	19.950	19.590	14,044,720
2022-01-12	17.990	18.730	17.990	18.650	18.314	5,919,220
2022-01-11	18.160	18.350	17.750	17.840	17.518	2,864,300
2022-01-10	18.060	18.400	17.880	18.210	17.882	2,779,420
2022-01-07	18.990	18.990	18.030	18.060	17.734	4,377,740
2022-01-06	18.380	19.190	18.220	18.940	18.598	4,658,600
2022-01-05	20.080	20.080	18.350	18.530	18.196	9,133,760
2022-01-04	19.640	20.220	19.360	20.020	19.659	6,003,800
2021-12-31	19.900	20.120	19.640	19.700	19.345	4,312,520
2021-12-30	19.800	20.070	19.630	19.890	19.531	4,886,580
2021-12-29	20.060	20.090	19.710	19.800	19.443	4,542,720
2021-12-28	20.150	20.380	19.800	20.060	19.698	4,915,800
2021-12-27	20.570	20.860	19.800	20.050	19.688	5,848,120
2021-12-24	22.450	22.450	20.410	20.450	20.081	9,220,140
2021-12-23	21.250	22.500	21.240	22.050	21.652	8,274,600
2021-12-22	22.600	22.710	21.380	21.590	21.201	9,217,500
2021-12-21	22.930	23.580	22.300	22.600	22.192	9,059,437
2021-12-20	25.700	25.750	22.880	22.900	22.487	19,692,503
2021-12-17	21.680	25.750	21.570	25.750	25.286	11,894,456
2021-12-16	21.740	21.940	20.900	21.460	21.073	8,327,020
2021-12-15	20.900	22.170	20.710	21.740	21.348	9,982,986
2021-12-14	20.900	21.530	20.570	20.740	20.366	7,833,640
2021-12-13	21.630	21.750	20.280	20.780	20.405	11,912,317
2021-12-10	22.190	22.950	17.660	21.630	21.240	8,901,531
2021-12-09	22.500	22.500	21.440	22.060	21.662	8,216,066
2021-12-08	22.380	22.600	21.920	22.230	21.829	7,299,300
2021-12-07	23.700	23.860	22.000	22.220	21.819	10,439,731
2021-12-06	25.600	26.120	23.400	23.850	23.420	14,081,812
2021-12-03	26.110	26.940	25.120	26.300	25.826	9,777,700
2021-12-02	26.250	27.550	25.990	26.120	25.649	8,863,900
2021-12-01	26.400	27.150	25.800	26.150	25.678	7,099,120
2021-11-30	27.350	27.800	25.600	26.760	26.277	10,185,780
2021-11-29	26.110	27.590	26.110	27.010	26.523	9,985,554
2021-11-26	27.010	28.300	26.080	27.310	26.818	13,010,194
2021-11-25	24.130	27.530	24.100	26.390	25.914	15,105,140
2021-11-24	25.130	26.300	24.080	24.420	23.980	11,282,962
2021-11-23	24.670	26.680	24.110	25.100	24.647	13,510,288
2021-11-22	23.500	25.270	23.310	24.670	24.225	15,712,957
2021-11-19	23.190	23.690	22.350	23.300	22.880	14,069,355
2021-11-18	23.720	24.780	22.400	22.500	22.094	14,697,523
2021-11-17	25.190	26.440	23.300	23.780	23.351	23,185,388
2021-11-16	23.700	24.770	23.000	23.780	23.351	12,962,723
2021-11-15	23.610	24.300	22.600	24.050	23.616	14,280,507
2021-11-12	21.880	23.370	21.610	23.220	22.801	12,944,969
2021-11-11	21.090	22.660	20.500	21.940	21.544	14,327,457
2021-11-10	20.280	20.970	19.740	20.950	20.572	10,114,018

← NewerPage 20 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.