Nanjing Toua Hardware&Tools Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	9.300	9.590	9.300	9.490	6.754	11,135,904
2024-07-26	8.940	9.960	8.710	9.580	6.818	17,408,152
2024-07-25	8.890	9.500	8.770	8.930	6.356	9,434,249
2024-07-24	8.610	9.040	8.400	8.860	6.306	8,078,344
2024-07-23	8.720	8.970	8.500	8.560	6.092	3,915,283
2024-07-22	8.580	8.730	8.540	8.730	6.213	2,989,854
2024-07-19	8.330	8.710	8.290	8.610	6.128	4,143,029
2024-07-18	8.380	8.470	7.950	8.450	6.014	4,542,444
2024-07-17	8.600	8.630	8.350	8.360	5.950	2,774,099
2024-07-16	8.800	8.800	8.460	8.580	6.106	2,736,271
2024-07-15	8.970	9.060	8.530	8.670	6.170	3,623,721
2024-07-12	9.120	9.350	8.880	8.960	6.377	4,033,141
2024-07-11	9.010	9.160	8.890	9.120	6.491	4,875,240
2024-07-10	8.790	8.940	8.640	8.830	6.284	4,759,292
2024-07-09	8.510	8.840	8.220	8.820	6.277	8,054,313
2024-07-08	9.230	9.420	8.450	8.520	6.064	8,263,863
2024-07-05	9.310	9.510	9.010	9.500	6.761	7,098,284
2024-07-04	9.700	9.990	9.160	9.500	6.761	11,012,146
2024-07-03	9.850	9.950	9.500	9.860	7.017	11,390,529
2024-07-02	9.500	10.320	9.450	10.280	7.316	20,605,345
2024-07-01	9.800	9.850	9.290	9.680	6.889	16,810,647
2024-06-28	10.220	10.760	9.840	9.890	7.039	26,002,287
2024-06-27	8.820	10.570	8.750	10.570	7.523	14,101,158
2024-06-26	8.610	8.980	8.320	8.810	6.270	5,276,564
2024-06-25	8.390	8.640	8.280	8.420	5.993	3,679,478
2024-06-24	8.660	8.710	8.160	8.250	5.872	3,052,475
2024-06-21	8.890	9.020	8.620	8.770	6.242	2,280,963
2024-06-20	9.120	9.230	8.860	8.890	6.327	2,990,165
2024-06-19	9.100	9.300	9.050	9.160	6.519	3,151,361
2024-06-18	12.440	12.880	12.320	12.820	6.502	3,371,833
2024-06-17	12.430	12.680	12.300	12.430	6.304	3,167,379
2024-06-14	12.430	12.530	12.230	12.430	6.304	2,491,743
2024-06-13	12.580	12.650	12.320	12.540	6.360	2,899,577
2024-06-12	12.010	12.550	11.870	12.480	6.329	3,721,711
2024-06-11	11.810	11.830	11.230	11.800	5.985	3,039,805
2024-06-07	11.280	11.940	11.210	11.820	5.995	4,731,893
2024-06-06	11.860	12.100	10.800	11.040	5.599	5,829,953
2024-06-05	12.320	12.380	11.910	11.950	6.061	2,986,062
2024-06-04	12.710	12.770	12.100	12.330	6.253	4,446,027
2024-06-03	13.550	13.670	12.570	12.760	6.471	4,739,518
2024-05-31	13.280	13.580	13.240	13.530	6.862	3,776,216
2024-05-30	13.330	13.410	13.140	13.220	6.705	2,182,304
2024-05-29	13.170	13.600	13.010	13.330	6.761	2,674,065
2024-05-28	13.420	13.450	13.130	13.190	6.690	1,885,556
2024-05-27	13.500	13.500	13.060	13.450	6.821	2,044,897
2024-05-24	13.460	13.590	13.060	13.310	6.750	2,123,069
2024-05-23	13.760	13.770	13.280	13.460	6.826	2,632,132
2024-05-22	13.660	13.820	13.560	13.740	6.968	1,819,743
2024-05-21	13.960	14.010	13.620	13.670	6.933	2,707,206
2024-05-20	14.000	14.150	13.880	13.960	7.080	2,522,800
2024-05-17	13.840	14.000	13.700	14.000	7.100	2,466,465
2024-05-16	13.750	13.950	13.640	13.850	7.024	2,582,376
2024-05-15	13.630	13.800	13.400	13.630	6.913	2,516,775
2024-05-14	13.270	13.750	13.270	13.630	6.913	3,135,727
2024-05-13	13.660	13.900	13.180	13.270	6.730	3,299,544
2024-05-10	14.070	14.200	13.790	13.820	7.009	3,078,711
2024-05-09	13.860	14.150	13.700	14.100	7.151	3,801,330
2024-05-08	13.950	14.050	13.610	13.740	6.968	4,068,607
2024-05-07	13.920	14.030	13.730	13.950	7.075	4,936,729
2024-05-06	13.410	13.970	13.410	13.820	7.009	5,931,563

← NewerPage 10 of 18 · 1,062 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.0280 CNY
2025-06-17	0.0300 CNY
2024-06-19	0.0300 CNY
2023-07-07	1.1200 CNY
2022-09-27	1.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.