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
2024-01-22	27.450	27.500	25.870	26.160	23.296	7,899,755
2024-01-19	25.210	27.590	24.500	27.590	24.569	6,307,406
2024-01-18	26.230	26.660	24.510	25.080	22.334	6,866,179
2024-01-17	27.210	28.280	26.660	26.670	23.750	7,014,450
2024-01-16	26.600	27.910	26.080	27.730	24.694	9,774,633
2024-01-15	26.730	26.730	26.730	26.730	23.803	0
2024-01-12	28.220	28.990	26.620	26.730	23.803	12,194,056
2024-01-11	28.130	30.880	28.130	28.870	25.709	16,338,391
2024-01-10	30.380	31.260	28.220	31.260	27.837	10,359,310
2024-01-09	26.030	28.420	26.030	28.420	25.308	7,349,371
2024-01-08	26.200	27.500	25.800	25.840	23.011	5,415,151
2024-01-05	25.740	26.280	25.510	25.800	22.975	3,390,238
2024-01-04	25.410	25.810	25.260	25.690	22.877	1,684,586
2024-01-03	25.330	25.490	25.130	25.460	22.672	1,476,201
2024-01-02	25.080	25.710	25.080	25.370	22.592	2,018,653
2023-12-29	24.700	25.160	24.660	25.090	22.343	1,474,250
2023-12-28	24.540	24.920	24.130	24.730	22.022	1,414,005
2023-12-27	24.030	24.640	23.720	24.540	21.853	1,370,848
2023-12-26	23.880	24.380	23.810	24.030	21.399	1,361,036
2023-12-25	24.760	24.760	23.500	23.900	21.283	2,111,433
2023-12-22	24.920	25.700	24.410	24.620	21.924	2,611,436
2023-12-21	24.870	25.060	24.140	24.900	22.174	2,162,769
2023-12-20	24.960	25.470	24.860	25.060	22.316	1,945,838
2023-12-19	25.190	25.190	24.810	25.000	22.263	775,517
2023-12-18	25.250	25.250	24.720	24.990	22.254	1,462,773
2023-12-15	25.540	25.790	25.160	25.310	22.539	2,539,575
2023-12-14	25.160	25.580	25.000	25.550	22.752	2,394,199
2023-12-13	25.180	25.290	24.980	25.140	22.387	1,288,371
2023-12-12	25.130	25.360	25.040	25.150	22.396	1,507,269
2023-12-11	24.680	25.070	24.260	25.040	22.298	1,872,800
2023-12-08	25.000	25.170	24.510	24.540	21.853	2,146,538
2023-12-07	25.570	25.640	24.990	24.990	22.254	2,769,000
2023-12-06	25.600	25.890	25.440	25.510	22.717	1,395,800
2023-12-05	26.100	26.120	25.600	25.600	22.797	1,671,410
2023-12-04	26.250	26.480	26.090	26.120	23.260	1,792,697
2023-12-01	25.650	26.350	25.650	26.250	23.376	2,368,953
2023-11-30	25.870	26.170	25.510	25.820	22.993	2,067,369
2023-11-29	26.230	26.390	25.900	25.970	23.126	2,438,900
2023-11-28	25.810	26.400	25.600	26.280	23.402	2,908,819
2023-11-27	25.680	26.270	25.480	25.970	23.126	3,456,689
2023-11-24	27.100	27.100	25.870	25.900	23.064	5,691,900
2023-11-23	28.270	28.680	27.000	27.290	24.302	9,483,048
2023-11-22	29.680	30.180	28.300	28.900	25.736	10,914,371
2023-11-21	27.000	29.940	26.910	29.940	26.662	14,602,317
2023-11-20	27.310	27.310	26.180	27.220	24.240	6,027,573
2023-11-17	27.480	28.900	26.910	27.350	24.355	8,120,425
2023-11-16	27.100	27.820	26.690	27.700	24.667	8,587,795
2023-11-15	27.550	27.980	26.610	26.880	23.937	8,634,889
2023-11-14	26.880	27.750	26.330	27.400	24.400	9,673,173
2023-11-13	24.690	27.030	24.620	27.030	24.070	5,836,645
2023-11-10	24.550	24.710	24.220	24.570	21.880	824,900
2023-11-09	24.800	24.950	24.460	24.570	21.880	1,039,489
2023-11-08	25.030	25.110	24.660	24.850	22.129	1,289,000
2023-11-07	25.210	25.250	24.760	25.110	22.361	1,342,284
2023-11-06	24.710	25.370	24.590	25.250	22.485	1,744,764
2023-11-03	23.950	24.650	23.950	24.580	21.889	1,250,289
2023-11-02	24.250	24.260	23.890	24.030	21.399	1,121,295
2023-11-01	24.060	24.370	23.960	24.250	21.595	1,081,900
2023-10-31	23.950	24.300	23.910	24.040	21.408	1,064,469
2023-10-30	24.000	24.180	23.750	24.130	21.488	1,219,019

← NewerPage 12 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.