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
2023-10-27	23.700	24.090	23.550	24.070	21.434	1,231,100
2023-10-26	23.710	23.900	23.400	23.700	21.105	1,021,138
2023-10-25	23.470	23.950	23.460	23.950	21.328	1,401,775
2023-10-24	23.070	23.500	22.660	23.470	20.900	1,487,238
2023-10-23	23.780	23.870	22.550	22.800	20.304	1,426,770
2023-10-20	24.000	24.270	23.700	23.780	21.176	1,387,679
2023-10-19	23.990	24.580	23.830	24.050	21.417	1,373,869
2023-10-18	25.240	25.400	24.050	24.120	21.479	2,303,691
2023-10-17	25.320	25.490	24.780	25.490	22.699	1,923,369
2023-10-16	25.140	25.440	25.080	25.430	22.646	1,765,638
2023-10-13	25.310	25.500	25.050	25.140	22.387	1,795,417
2023-10-12	25.580	25.700	25.160	25.320	22.548	1,713,991
2023-10-11	25.410	25.580	25.150	25.570	22.770	2,353,819
2023-10-10	26.010	26.180	25.450	25.580	22.779	3,943,816
2023-10-09	25.910	26.500	25.420	26.470	23.572	5,513,371
2023-09-28	25.490	26.200	25.270	26.170	23.305	4,855,197
2023-09-27	24.820	25.700	24.700	25.490	22.699	4,265,924
2023-09-26	24.350	25.000	24.200	24.820	22.102	3,126,024
2023-09-25	24.340	24.500	24.130	24.220	21.568	1,104,300
2023-09-22	23.980	24.400	23.700	24.350	21.684	1,811,700
2023-09-21	24.170	24.390	23.910	24.010	21.381	1,760,500
2023-09-20	24.900	24.900	24.260	24.300	21.639	1,777,700
2023-09-19	24.970	24.980	24.510	24.660	21.960	1,951,244
2023-09-18	24.600	25.200	24.180	25.100	22.352	2,852,685
2023-09-15	24.600	25.420	24.060	24.850	22.129	3,899,793
2023-09-14	25.270	25.910	24.500	24.600	21.906	6,070,895
2023-09-13	25.400	27.180	25.030	26.070	23.215	9,648,447
2023-09-12	24.700	24.920	24.420	24.820	22.102	3,154,691
2023-09-11	24.800	24.890	24.510	24.720	22.013	3,395,923
2023-09-08	25.030	25.280	24.580	24.800	22.085	5,063,284
2023-09-07	26.320	27.530	25.480	25.480	22.690	8,361,049
2023-09-06	26.260	27.450	26.260	26.650	23.732	10,016,389
2023-09-05	27.550	27.880	26.030	26.220	23.349	12,269,646
2023-09-04	33.240	33.300	28.340	28.720	25.575	17,786,304
2023-09-01	29.340	30.290	29.320	30.290	26.973	3,355,482
2023-08-31	24.800	27.540	24.790	27.540	24.525	4,643,328
2023-08-30	24.440	25.270	24.270	25.040	22.298	2,646,924
2023-08-29	23.050	24.590	23.050	24.500	21.817	2,800,519
2023-08-28	23.660	24.130	23.030	23.250	20.704	4,017,362
2023-08-25	24.000	24.000	22.300	22.420	19.965	3,589,635
2023-08-24	25.370	25.550	23.990	24.060	21.426	3,883,617
2023-08-23	26.120	26.620	25.330	25.370	22.592	3,903,685
2023-08-22	26.980	27.210	25.710	26.020	23.171	6,671,015
2023-08-21	27.190	28.940	26.450	27.500	24.489	8,235,919
2023-08-18	26.990	27.280	26.000	27.000	24.044	6,710,386
2023-08-17	26.300	27.650	25.800	26.650	23.732	5,531,707
2023-08-16	26.010	26.780	25.830	26.100	23.242	4,545,547
2023-08-15	25.310	26.490	25.260	26.350	23.465	5,973,347
2023-08-14	25.050	25.520	25.040	25.430	22.646	1,544,979
2023-08-11	25.450	25.560	25.090	25.170	22.414	1,529,695
2023-08-10	24.840	25.660	24.700	25.560	22.761	3,112,391
2023-08-09	24.470	25.150	24.390	24.760	22.049	1,351,206
2023-08-08	24.300	24.550	24.300	24.480	21.800	609,800
2023-08-07	24.500	24.580	24.250	24.350	21.684	1,036,869
2023-08-04	24.670	24.840	24.600	24.660	21.960	1,264,157
2023-08-03	24.950	24.950	24.570	24.580	21.889	932,371
2023-08-02	24.900	25.000	24.690	24.840	22.120	916,079
2023-08-01	25.270	25.300	24.800	24.940	22.209	1,705,993
2023-07-31	25.400	25.530	25.100	25.400	22.619	2,036,940
2023-07-28	24.910	25.550	24.910	25.520	22.726	1,889,359

← NewerPage 13 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.