Tongda Smart Tech (Xiamen) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 23.410 | 23.940 | 23.380 | 23.890 | 21.105 | 1,788,058 |
| 2023-04-27 | 23.220 | 23.690 | 23.190 | 23.370 | 20.645 | 1,395,857 |
| 2023-04-26 | 23.330 | 23.600 | 23.110 | 23.330 | 20.610 | 1,442,673 |
| 2023-04-25 | 24.540 | 24.650 | 23.110 | 23.330 | 20.610 | 2,483,919 |
| 2023-04-24 | 24.340 | 24.600 | 24.100 | 24.510 | 21.652 | 1,429,768 |
| 2023-04-21 | 25.200 | 25.560 | 24.570 | 24.600 | 21.732 | 2,397,560 |
| 2023-04-20 | 25.870 | 25.980 | 25.190 | 25.240 | 22.297 | 2,709,638 |
| 2023-04-19 | 26.670 | 26.740 | 25.910 | 25.950 | 22.925 | 3,147,087 |
| 2023-04-18 | 26.940 | 26.940 | 26.530 | 26.640 | 23.534 | 2,252,729 |
| 2023-04-17 | 27.110 | 27.120 | 26.770 | 26.990 | 23.843 | 1,982,081 |
| 2023-04-14 | 27.130 | 27.230 | 26.840 | 27.090 | 23.932 | 2,374,507 |
| 2023-04-13 | 26.810 | 27.530 | 26.630 | 27.290 | 24.108 | 3,861,595 |
| 2023-04-12 | 27.290 | 27.320 | 26.800 | 26.930 | 23.790 | 3,081,952 |
| 2023-04-11 | 27.050 | 27.330 | 26.820 | 27.220 | 24.047 | 3,122,489 |
| 2023-04-10 | 28.120 | 28.200 | 27.070 | 27.240 | 24.064 | 5,462,039 |
| 2023-04-07 | 28.650 | 28.800 | 28.250 | 28.300 | 25.001 | 6,250,960 |
| 2023-04-06 | 30.820 | 30.820 | 28.570 | 29.220 | 25.813 | 12,668,766 |
| 2023-04-04 | 27.880 | 30.600 | 27.650 | 30.600 | 27.032 | 9,226,559 |
| 2023-04-03 | 27.320 | 28.100 | 27.270 | 27.820 | 24.577 | 3,937,057 |
| 2023-03-31 | 26.990 | 27.900 | 26.890 | 27.570 | 24.356 | 4,721,676 |
| 2023-03-30 | 27.020 | 27.370 | 26.500 | 27.000 | 23.852 | 3,479,655 |
| 2023-03-29 | 27.420 | 27.620 | 26.900 | 27.140 | 23.976 | 4,166,274 |
| 2023-03-28 | 26.650 | 28.280 | 26.610 | 27.820 | 24.577 | 5,982,048 |
| 2023-03-27 | 28.000 | 28.120 | 27.060 | 27.060 | 23.905 | 4,041,942 |
| 2023-03-24 | 27.000 | 27.070 | 26.800 | 26.930 | 23.790 | 3,025,326 |
| 2023-03-23 | 26.800 | 27.180 | 26.660 | 27.170 | 24.002 | 4,017,825 |
| 2023-03-22 | 26.870 | 27.040 | 26.630 | 26.850 | 23.720 | 3,976,384 |
| 2023-03-21 | 26.700 | 27.130 | 26.470 | 26.870 | 23.737 | 4,176,202 |
| 2023-03-20 | 27.540 | 27.600 | 26.670 | 26.750 | 23.631 | 6,061,216 |
| 2023-03-17 | 28.380 | 28.500 | 27.610 | 27.700 | 24.471 | 7,149,519 |
| 2023-03-16 | 29.300 | 29.600 | 28.330 | 28.380 | 25.071 | 8,782,014 |
| 2023-03-15 | 30.160 | 31.310 | 30.100 | 30.110 | 26.600 | 10,248,681 |
| 2023-03-14 | 36.170 | 36.170 | 32.570 | 32.570 | 28.773 | 13,883,228 |
| 2023-03-13 | 30.160 | 36.190 | 30.160 | 36.190 | 31.971 | 1,276,616 |
← NewerPage 15 of 15 · 874 trading days
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.