Tecnon Electronics Co., Ltd. (300650.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 01:53PM CST. Market open.
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 June 2024 | 11.15 | 11.51 | 10.74 | 11.35 | 11.35 | 17,391,070 |
| 14 June 2024 | 11.15 | 11.18 | 10.76 | 11.00 | 11.00 | 22,556,526 |
| 13 June 2024 | 10.98 | 11.88 | 10.81 | 11.43 | 11.43 | 35,853,960 |
| 12 June 2024 | 10.86 | 11.13 | 10.81 | 11.01 | 11.01 | 25,439,130 |
| 11 June 2024 | 10.32 | 11.23 | 9.86 | 11.11 | 11.11 | 34,538,406 |
| 07 June 2024 | 10.62 | 11.19 | 10.10 | 10.47 | 10.47 | 30,263,379 |
| 06 June 2024 | 11.60 | 12.17 | 10.54 | 10.78 | 10.78 | 38,623,877 |
| 05 June 2024 | 12.12 | 12.13 | 11.20 | 11.42 | 11.42 | 39,534,723 |
| 04 June 2024 | 11.72 | 13.20 | 11.68 | 12.50 | 12.50 | 62,692,304 |
| 03 June 2024 | 9.99 | 12.07 | 9.90 | 12.07 | 12.07 | 50,898,508 |
| 31 May 2024 | 9.40 | 10.40 | 9.35 | 10.06 | 10.06 | 14,304,545 |
| 30 May 2024 | 9.24 | 9.61 | 9.16 | 9.41 | 9.41 | 3,975,500 |
| 29 May 2024 | 9.24 | 9.52 | 9.24 | 9.30 | 9.30 | 3,318,720 |
| 29 May 2024 | 0.04 Dividend | |||||
| 28 May 2024 | 9.37 | 9.67 | 9.27 | 9.49 | 9.45 | 4,285,200 |
| 27 May 2024 | 9.41 | 9.51 | 9.12 | 9.47 | 9.43 | 3,497,170 |
| 24 May 2024 | 9.51 | 9.64 | 9.36 | 9.37 | 9.33 | 2,971,800 |
| 23 May 2024 | 9.79 | 9.83 | 9.50 | 9.58 | 9.54 | 2,921,500 |
| 22 May 2024 | 9.66 | 9.82 | 9.65 | 9.79 | 9.75 | 3,177,590 |
| 21 May 2024 | 9.68 | 9.84 | 9.57 | 9.70 | 9.66 | 2,847,670 |
| 20 May 2024 | 10.00 | 10.05 | 9.68 | 9.73 | 9.69 | 4,712,200 |
| 17 May 2024 | 9.63 | 9.92 | 9.49 | 9.92 | 9.88 | 4,242,000 |
| 16 May 2024 | 9.38 | 9.65 | 9.38 | 9.61 | 9.57 | 3,453,800 |
| 15 May 2024 | 9.46 | 9.59 | 9.34 | 9.37 | 9.33 | 2,756,470 |
| 14 May 2024 | 9.37 | 9.62 | 9.36 | 9.46 | 9.42 | 3,312,400 |
| 13 May 2024 | 9.65 | 9.72 | 9.28 | 9.33 | 9.29 | 3,712,000 |
| 10 May 2024 | 9.94 | 9.94 | 9.58 | 9.72 | 9.68 | 3,786,886 |
| 09 May 2024 | 9.63 | 10.00 | 9.63 | 9.90 | 9.86 | 3,749,390 |
| 08 May 2024 | 9.97 | 10.03 | 9.63 | 9.67 | 9.63 | 4,303,850 |
| 07 May 2024 | 9.90 | 10.09 | 9.85 | 9.98 | 9.94 | 4,341,611 |
| 06 May 2024 | 9.79 | 9.92 | 9.68 | 9.89 | 9.85 | 4,872,777 |
| 30 Apr 2024 | 9.75 | 9.84 | 9.40 | 9.60 | 9.56 | 4,354,700 |
| 29 Apr 2024 | 9.23 | 9.76 | 9.23 | 9.76 | 9.72 | 5,353,455 |
| 26 Apr 2024 | 9.49 | 9.49 | 9.00 | 9.25 | 9.21 | 5,914,870 |
| 25 Apr 2024 | 9.12 | 9.32 | 9.06 | 9.22 | 9.18 | 4,581,644 |
| 24 Apr 2024 | 8.75 | 9.18 | 8.70 | 9.13 | 9.09 | 5,001,367 |
| 23 Apr 2024 | 8.55 | 8.85 | 8.43 | 8.76 | 8.72 | 4,388,400 |
| 22 Apr 2024 | 8.46 | 8.56 | 8.03 | 8.47 | 8.43 | 4,066,045 |
| 19 Apr 2024 | 8.70 | 8.78 | 8.36 | 8.47 | 8.43 | 5,059,400 |
| 18 Apr 2024 | 8.80 | 8.84 | 8.40 | 8.59 | 8.55 | 5,636,700 |
| 17 Apr 2024 | 7.74 | 8.76 | 7.74 | 8.74 | 8.70 | 7,416,203 |
| 16 Apr 2024 | 8.62 | 8.63 | 7.61 | 7.62 | 7.59 | 8,895,572 |
| 15 Apr 2024 | 9.38 | 9.43 | 8.51 | 8.74 | 8.70 | 6,841,828 |
| 12 Apr 2024 | 9.31 | 9.54 | 9.21 | 9.24 | 9.20 | 3,582,000 |
| 11 Apr 2024 | 9.36 | 9.56 | 9.17 | 9.28 | 9.24 | 3,778,354 |
| 10 Apr 2024 | 9.88 | 9.92 | 9.31 | 9.40 | 9.36 | 5,839,345 |
| 09 Apr 2024 | 9.84 | 10.04 | 9.74 | 9.93 | 9.89 | 4,020,900 |
| 08 Apr 2024 | 10.38 | 10.45 | 9.80 | 9.84 | 9.80 | 6,600,306 |
| 03 Apr 2024 | 10.55 | 10.72 | 10.15 | 10.48 | 10.44 | 6,859,470 |
| 02 Apr 2024 | 10.80 | 10.88 | 10.48 | 10.62 | 10.58 | 6,991,650 |
| 01 Apr 2024 | 10.78 | 10.98 | 10.57 | 10.85 | 10.80 | 10,426,684 |
| 29 Mar 2024 | 10.30 | 11.04 | 10.30 | 10.68 | 10.63 | 8,103,164 |
| 28 Mar 2024 | 9.68 | 10.41 | 9.68 | 10.27 | 10.23 | 11,087,609 |
| 27 Mar 2024 | 10.23 | 10.41 | 9.60 | 9.68 | 9.64 | 10,638,837 |
| 26 Mar 2024 | 10.30 | 10.66 | 10.15 | 10.44 | 10.40 | 11,010,060 |
| 25 Mar 2024 | 11.13 | 11.13 | 10.20 | 10.20 | 10.16 | 20,059,775 |
| 22 Mar 2024 | 10.84 | 11.80 | 10.62 | 11.56 | 11.51 | 22,681,217 |
| 21 Mar 2024 | 10.72 | 11.28 | 10.61 | 10.79 | 10.74 | 8,820,051 |
| 20 Mar 2024 | 10.38 | 10.59 | 10.38 | 10.57 | 10.53 | 4,500,380 |
| 19 Mar 2024 | 10.41 | 10.66 | 10.40 | 10.42 | 10.38 | 6,363,886 |
| 18 Mar 2024 | 10.07 | 10.39 | 10.07 | 10.39 | 10.35 | 5,350,100 |
| 15 Mar 2024 | 9.96 | 10.11 | 9.83 | 10.11 | 10.07 | 4,753,540 |
| 14 Mar 2024 | 10.00 | 10.11 | 9.73 | 9.89 | 9.85 | 5,368,220 |
| 13 Mar 2024 | 10.02 | 10.18 | 9.93 | 10.07 | 10.03 | 5,823,320 |
| 12 Mar 2024 | 9.84 | 10.15 | 9.80 | 10.07 | 10.03 | 7,180,570 |
| 11 Mar 2024 | 9.55 | 9.97 | 9.55 | 9.89 | 9.85 | 6,866,630 |
| 08 Mar 2024 | 9.44 | 9.69 | 9.40 | 9.60 | 9.56 | 5,038,800 |
| 07 Mar 2024 | 9.70 | 9.79 | 9.43 | 9.45 | 9.41 | 4,853,230 |
| 06 Mar 2024 | 9.38 | 9.68 | 9.38 | 9.53 | 9.49 | 4,820,030 |
| 05 Mar 2024 | 9.79 | 9.87 | 9.41 | 9.49 | 9.45 | 6,366,870 |
| 04 Mar 2024 | 9.78 | 9.89 | 9.44 | 9.89 | 9.85 | 6,605,500 |
| 01 Mar 2024 | 9.62 | 9.79 | 9.51 | 9.72 | 9.68 | 7,033,668 |
| 29 Feb 2024 | 8.77 | 9.48 | 8.76 | 9.41 | 9.37 | 8,780,800 |
| 28 Feb 2024 | 10.20 | 10.35 | 8.91 | 8.98 | 8.94 | 14,495,052 |
| 27 Feb 2024 | 9.87 | 10.22 | 9.65 | 10.22 | 10.18 | 8,562,458 |
| 26 Feb 2024 | 9.82 | 10.20 | 9.51 | 9.95 | 9.91 | 10,893,741 |
| 23 Feb 2024 | 9.20 | 9.62 | 9.10 | 9.60 | 9.56 | 8,335,924 |
| 22 Feb 2024 | 8.60 | 9.06 | 8.60 | 9.06 | 9.02 | 6,901,540 |
| 21 Feb 2024 | 8.38 | 9.19 | 8.38 | 8.75 | 8.71 | 8,221,030 |
| 20 Feb 2024 | 8.43 | 8.78 | 8.15 | 8.56 | 8.52 | 8,213,915 |
| 19 Feb 2024 | 7.76 | 8.58 | 7.76 | 8.43 | 8.39 | 10,528,424 |
| 08 Feb 2024 | 6.59 | 7.76 | 6.48 | 7.69 | 7.66 | 12,705,281 |
| 07 Feb 2024 | 7.40 | 7.44 | 6.47 | 6.64 | 6.61 | 12,596,640 |
| 06 Feb 2024 | 7.26 | 7.76 | 6.48 | 7.38 | 7.35 | 11,210,075 |
| 05 Feb 2024 | 8.60 | 8.62 | 7.40 | 7.40 | 7.37 | 10,507,013 |
| 02 Feb 2024 | 9.30 | 9.54 | 8.44 | 8.71 | 8.67 | 8,175,705 |
| 01 Feb 2024 | 9.54 | 9.65 | 9.16 | 9.28 | 9.24 | 5,707,770 |
| 31 Jan 2024 | 10.19 | 10.30 | 9.53 | 9.57 | 9.53 | 6,192,100 |
| 30 Jan 2024 | 10.50 | 10.69 | 10.18 | 10.19 | 10.15 | 3,269,370 |
| 29 Jan 2024 | 11.09 | 11.24 | 10.59 | 10.61 | 10.57 | 4,529,530 |
| 26 Jan 2024 | 11.06 | 11.29 | 10.98 | 11.06 | 11.01 | 4,435,370 |
| 25 Jan 2024 | 10.75 | 11.10 | 10.63 | 11.09 | 11.04 | 5,764,810 |
| 24 Jan 2024 | 10.81 | 10.95 | 10.40 | 10.77 | 10.72 | 5,424,020 |
| 23 Jan 2024 | 10.75 | 10.90 | 10.60 | 10.79 | 10.74 | 4,657,900 |
| 22 Jan 2024 | 11.62 | 11.76 | 10.81 | 10.91 | 10.86 | 6,087,760 |
| 19 Jan 2024 | 11.88 | 12.08 | 11.61 | 11.61 | 11.56 | 3,914,640 |
| 18 Jan 2024 | 11.81 | 12.00 | 11.57 | 11.88 | 11.83 | 5,351,220 |
| 17 Jan 2024 | 12.31 | 12.43 | 11.91 | 11.92 | 11.87 | 4,732,600 |
| 16 Jan 2024 | 12.40 | 12.51 | 12.09 | 12.31 | 12.26 | 6,504,900 |
| 15 Jan 2024 | 12.53 | 12.80 | 12.40 | 12.44 | 12.39 | 3,978,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.