Tongda Smart Tech (Xiamen) Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	17.440	17.620	17.260	17.260	15.969	737,800
2024-07-23	17.870	18.250	17.560	17.620	16.302	900,400
2024-07-22	17.990	18.030	17.780	17.870	16.534	486,853
2024-07-19	17.710	18.080	17.600	17.990	16.645	610,653
2024-07-18	17.680	17.880	17.330	17.700	16.376	623,578
2024-07-17	17.920	18.000	17.660	17.760	16.432	441,279
2024-07-16	18.340	18.520	17.770	17.970	16.626	1,012,591
2024-07-15	18.620	18.740	18.170	18.570	17.181	610,100
2024-07-12	18.680	18.880	18.570	18.630	17.237	556,912
2024-07-11	18.210	18.680	18.210	18.670	17.274	772,000
2024-07-10	18.180	18.330	17.980	18.000	16.654	511,600
2024-07-09	18.010	18.250	17.450	18.200	16.839	676,100
2024-07-08	18.510	18.510	17.900	17.940	16.599	561,400
2024-07-05	18.250	18.600	17.930	18.510	17.126	618,300
2024-07-04	18.930	18.940	18.190	18.260	16.895	962,700
2024-07-03	19.400	19.590	18.910	18.940	17.524	748,400
2024-07-02	19.670	19.750	19.350	19.460	18.005	525,951
2024-07-01	19.300	19.670	19.300	19.650	18.181	679,725
2024-06-28	19.430	19.850	19.220	19.550	18.088	738,525
2024-06-27	19.590	19.970	19.440	19.450	17.996	782,820
2024-06-26	19.210	19.630	18.950	19.620	18.153	812,659
2024-06-25	18.550	19.350	18.550	19.020	17.598	954,679
2024-06-24	19.060	19.280	18.500	18.650	17.255	985,900
2024-06-21	19.390	19.690	19.200	19.290	17.848	527,700
2024-06-20	19.930	19.990	19.440	19.470	18.014	1,009,044
2024-06-19	19.960	20.200	19.870	19.920	18.430	826,285
2024-06-18	19.540	20.030	19.520	20.000	18.504	1,205,279
2024-06-17	20.400	20.440	19.660	19.710	18.236	2,533,238
2024-06-14	20.040	21.800	19.810	20.780	19.226	3,414,436
2024-06-13	20.110	20.270	19.860	20.070	18.569	652,700
2024-06-12	19.790	20.220	19.530	20.120	18.616	868,851
2024-06-11	19.410	19.810	19.040	19.790	18.310	978,300
2024-06-07	18.990	19.480	18.830	19.380	17.931	1,259,052
2024-06-06	19.570	19.770	18.430	18.670	17.274	1,859,244
2024-06-05	20.030	20.130	19.540	19.580	18.116	1,397,798
2024-06-04	20.370	20.430	19.800	20.030	18.532	1,860,724
2024-06-03	20.920	21.500	20.300	20.510	18.976	3,652,519
2024-05-31	21.220	22.580	20.960	21.300	19.707	5,610,869
2024-05-30	20.360	21.700	20.300	21.600	19.985	2,697,920
2024-05-29	20.350	20.630	20.230	20.440	18.912	757,700
2024-05-28	20.750	20.750	20.350	20.370	18.847	960,851
2024-05-27	20.890	21.040	20.400	20.760	19.208	1,073,971
2024-05-24	20.800	20.980	20.690	20.690	19.143	894,287
2024-05-23	21.320	21.360	20.710	20.840	19.282	1,420,390
2024-05-22	21.480	21.610	21.340	21.420	19.818	1,063,600
2024-05-21	21.390	21.740	21.220	21.460	19.855	1,221,209
2024-05-20	21.410	21.590	21.300	21.470	19.865	1,502,900
2024-05-17	21.140	21.510	21.060	21.460	19.855	1,410,600
2024-05-16	21.100	21.420	21.050	21.140	19.559	1,061,800
2024-05-15	21.200	21.450	21.010	21.100	19.522	1,168,500
2024-05-14	20.560	21.330	20.560	21.120	19.541	1,157,202
2024-05-13	20.920	21.050	20.500	20.550	19.013	1,257,309
2024-05-10	21.450	21.700	21.000	21.070	19.494	1,349,391
2024-05-09	21.250	21.530	21.100	21.370	19.772	1,447,435
2024-05-08	21.450	22.030	21.220	21.280	19.689	2,234,440
2024-05-07	21.150	21.490	21.040	21.490	19.883	1,785,298
2024-05-06	20.960	21.190	20.750	21.150	19.568	1,658,450
2024-04-30	20.670	20.940	20.400	20.810	19.254	1,377,469
2024-04-29	20.500	20.740	20.070	20.700	19.152	1,753,898
2024-04-26	20.850	21.380	20.850	21.320	18.986	2,019,900

← NewerPage 10 of 15 · 873 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-23	0.4000 CNY
2026-05-13	0.1500 CNY
2025-12-12	0.6000 CNY
2025-05-08	0.1500 CNY
2024-11-26	0.6500 CNY
2024-04-29	0.8000 CNY
2023-06-01	0.2000 CNY

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