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
2023-07-28	24.910	25.550	24.910	25.520	22.726	1,889,359
2023-07-27	26.010	26.030	25.080	25.200	22.441	2,909,052
2023-07-26	26.400	26.440	25.820	26.050	23.198	2,846,595
2023-07-25	25.920	27.240	25.890	26.500	23.598	4,732,824
2023-07-24	25.690	26.250	25.480	25.920	23.082	3,417,684
2023-07-21	25.180	27.700	25.160	26.210	23.340	6,274,392
2023-07-20	26.130	26.200	25.130	25.180	22.423	4,493,889
2023-07-19	25.500	26.860	25.360	26.470	23.572	7,099,007
2023-07-18	25.700	26.090	25.250	25.570	22.770	2,953,989
2023-07-17	25.010	25.840	24.730	25.840	23.011	3,470,738
2023-07-14	25.190	25.300	24.960	25.090	22.343	1,191,027
2023-07-13	24.170	25.240	24.130	25.220	22.459	3,124,553
2023-07-12	25.010	25.340	23.990	24.080	21.443	2,958,037
2023-07-11	25.000	25.030	24.750	25.010	22.272	618,989
2023-07-10	25.070	25.170	24.780	24.910	22.183	820,151
2023-07-07	25.060	25.130	24.760	25.000	22.263	780,151
2023-07-06	24.920	25.350	24.780	25.060	22.316	1,468,038
2023-07-05	25.510	25.700	24.910	24.940	22.209	1,359,216
2023-07-04	25.550	25.880	25.280	25.390	22.610	2,882,028
2023-07-03	25.220	25.800	25.200	25.660	22.850	2,666,332
2023-06-30	24.190	25.500	24.080	25.420	22.637	4,897,802
2023-06-29	23.810	24.170	23.670	24.020	21.390	1,031,962
2023-06-28	23.700	23.920	23.130	23.820	21.212	1,123,586
2023-06-27	23.350	23.870	23.240	23.660	21.069	758,477
2023-06-26	23.460	23.580	23.180	23.220	20.678	736,327
2023-06-21	23.940	23.940	23.430	23.460	20.891	925,889
2023-06-20	24.190	24.200	23.800	23.820	21.212	1,002,207
2023-06-19	24.510	24.620	24.150	24.160	21.515	1,492,961
2023-06-16	24.610	24.850	24.600	24.630	21.933	892,689
2023-06-15	24.760	24.890	24.630	24.680	21.978	1,080,062
2023-06-14	25.140	25.150	24.750	24.780	22.067	1,139,209
2023-06-13	25.000	25.290	24.860	25.080	22.334	1,452,252
2023-06-12	24.280	25.230	24.110	25.150	22.396	2,445,140
2023-06-09	24.600	24.650	23.930	24.350	21.684	1,288,564
2023-06-08	24.550	24.840	24.450	24.500	21.817	805,144
2023-06-07	24.480	24.710	24.420	24.480	21.800	835,832
2023-06-06	25.200	25.200	24.450	24.460	21.782	1,277,100
2023-06-05	24.770	25.250	24.770	25.200	22.441	1,187,543
2023-06-02	25.170	25.310	24.910	24.960	22.227	1,496,686
2023-06-01	24.910	25.270	24.740	25.130	22.378	1,591,216
2023-05-31	24.890	25.500	24.730	25.110	22.183	1,706,273
2023-05-30	24.460	25.900	24.450	25.120	22.191	2,478,994
2023-05-29	24.780	24.900	24.440	24.490	21.635	1,160,159
2023-05-26	25.090	25.200	24.620	24.790	21.900	1,532,560
2023-05-25	25.520	25.520	24.820	25.170	22.236	1,749,351
2023-05-24	25.010	25.500	25.000	25.200	22.262	1,599,514
2023-05-23	25.070	25.460	24.900	25.190	22.253	1,862,865
2023-05-22	24.650	25.390	24.650	25.170	22.236	1,815,294
2023-05-19	24.700	25.080	24.320	24.760	21.873	1,266,695
2023-05-18	24.820	25.470	24.690	24.750	21.864	1,865,788
2023-05-17	24.510	25.160	24.370	24.940	22.032	1,485,587
2023-05-16	24.900	24.990	24.580	24.600	21.732	1,398,895
2023-05-15	24.300	25.080	23.910	25.080	22.156	2,563,439
2023-05-12	23.880	24.640	23.770	24.440	21.591	2,131,139
2023-05-11	23.500	24.170	23.440	23.970	21.175	1,484,907
2023-05-10	23.350	23.650	23.350	23.530	20.787	809,000
2023-05-09	23.900	23.900	23.350	23.460	20.725	1,174,609
2023-05-08	23.540	23.940	23.480	23.810	21.034	1,037,529
2023-05-05	24.000	24.000	23.410	23.540	20.796	1,298,328
2023-05-04	23.660	24.150	23.660	24.020	21.220	1,385,008

← NewerPage 14 of 15 · 874 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.