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
2024-04-25	20.800	21.500	20.750	21.090	18.781	1,811,261
2024-04-24	20.460	20.930	20.280	20.890	18.603	1,466,302
2024-04-23	19.830	20.600	19.720	20.460	18.220	1,507,351
2024-04-22	19.460	19.930	19.010	19.820	17.650	1,498,253
2024-04-19	19.970	20.260	19.420	19.470	17.338	1,768,300
2024-04-18	20.500	20.740	19.820	20.250	18.033	1,729,100
2024-04-17	19.410	20.500	19.410	20.450	18.211	2,135,669
2024-04-16	20.700	21.050	18.950	18.950	16.875	2,568,524
2024-04-15	22.430	22.430	20.400	21.050	18.745	3,240,288
2024-04-12	22.020	23.160	22.000	22.670	20.188	2,653,400
2024-04-11	21.670	22.450	21.540	21.900	19.502	1,211,600
2024-04-10	22.530	22.730	21.780	22.010	19.600	1,593,800
2024-04-09	22.150	22.860	22.080	22.530	20.063	1,644,451
2024-04-08	22.800	22.900	22.100	22.150	19.725	1,427,900
2024-04-03	22.490	22.700	22.300	22.660	20.179	1,352,720
2024-04-02	22.570	22.800	22.430	22.600	20.125	1,505,140
2024-04-01	21.770	22.640	21.770	22.570	20.099	1,968,500
2024-03-29	21.510	21.940	21.360	21.730	19.351	775,600
2024-03-28	21.100	21.830	20.850	21.520	19.164	2,071,353
2024-03-27	21.480	22.290	21.040	21.350	19.012	2,948,669
2024-03-26	21.450	21.800	21.120	21.740	19.360	1,053,300
2024-03-25	22.040	22.600	21.550	21.550	19.190	1,338,100
2024-03-22	22.470	22.510	21.910	22.080	19.662	1,497,856
2024-03-21	22.640	22.700	22.120	22.480	20.019	1,709,202
2024-03-20	22.330	22.710	22.120	22.650	20.170	1,675,704
2024-03-19	22.180	22.690	21.980	22.230	19.796	2,028,669
2024-03-18	21.750	22.380	21.600	22.190	19.760	2,020,219
2024-03-15	21.260	21.660	21.180	21.660	19.288	1,341,751
2024-03-14	21.580	21.770	21.040	21.260	18.932	1,727,620
2024-03-13	21.340	21.800	21.310	21.800	19.413	2,101,541
2024-03-12	21.100	21.360	21.000	21.340	19.003	1,474,853
2024-03-11	20.670	20.990	20.620	20.990	18.692	1,151,310
2024-03-08	20.850	21.120	20.550	20.850	18.567	1,123,501
2024-03-07	21.170	21.590	20.820	20.880	18.594	1,546,816
2024-03-06	20.600	21.450	20.550	21.210	18.888	1,963,769
2024-03-05	21.580	21.580	20.740	20.820	18.540	2,724,943
2024-03-04	22.340	22.350	21.400	21.830	19.440	2,212,843
2024-03-01	22.380	22.670	22.090	22.340	19.894	2,317,570
2024-02-29	21.000	22.980	20.900	22.590	20.117	4,253,107
2024-02-28	21.790	23.960	20.500	21.980	19.573	6,149,498
2024-02-27	21.160	21.780	21.010	21.780	19.395	2,374,382
2024-02-26	21.300	21.680	20.800	21.300	18.968	2,649,134
2024-02-23	20.660	21.200	20.500	21.110	18.799	2,535,238
2024-02-22	20.300	20.750	20.210	20.660	18.398	1,904,709
2024-02-21	20.300	21.040	20.190	20.510	18.264	3,509,742
2024-02-20	19.190	21.200	18.820	20.860	18.576	3,831,168
2024-02-19	18.800	19.550	18.310	19.290	17.178	2,867,442
2024-02-08	16.780	18.470	16.630	18.300	16.296	3,110,904
2024-02-07	17.690	18.000	16.730	16.800	14.961	2,843,902
2024-02-06	17.000	18.400	16.020	17.680	15.744	2,980,711
2024-02-05	19.220	19.330	17.650	17.650	15.717	3,278,051
2024-02-02	20.480	21.040	19.000	19.610	17.463	3,261,000
2024-02-01	20.710	21.500	20.050	20.400	18.166	2,880,951
2024-01-31	23.000	23.060	20.770	20.770	18.496	5,167,655
2024-01-30	25.360	25.450	22.700	23.080	20.553	5,543,444
2024-01-29	26.730	27.620	25.200	25.220	22.459	5,495,814
2024-01-26	26.810	27.700	26.560	26.590	23.679	6,091,551
2024-01-25	26.000	27.370	24.740	27.160	24.186	7,683,776
2024-01-24	26.010	27.090	25.300	26.360	23.474	5,582,016
2024-01-23	26.300	27.150	24.620	26.460	23.563	6,354,207

← NewerPage 11 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.