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
2026-07-17	21.790	22.100	20.590	20.670	20.433	2,150,251
2026-07-16	21.220	22.600	21.090	21.730	21.481	1,942,600
2026-07-15	21.160	21.420	20.900	21.300	21.056	1,306,500
2026-07-14	20.450	21.240	20.160	21.140	20.897	1,269,000
2026-07-13	20.860	21.170	20.350	20.440	20.205	1,011,400
2026-07-10	20.710	21.360	20.380	21.120	20.878	1,590,300
2026-07-09	20.980	21.080	20.340	20.700	20.462	1,253,800
2026-07-08	21.810	21.810	20.950	20.980	20.739	1,528,369
2026-07-07	22.020	22.020	21.200	21.810	21.560	1,958,482
2026-07-06	21.620	22.360	21.420	22.060	21.807	2,109,900
2026-07-03	21.050	21.750	20.920	21.620	21.372	1,518,600
2026-07-02	20.610	21.260	20.420	20.920	20.680	1,950,500
2026-07-01	20.570	20.960	20.340	20.670	20.433	2,175,100
2026-06-30	20.650	20.880	20.310	20.570	20.334	1,082,700
2026-06-29	20.510	20.910	19.820	20.810	20.571	1,737,100
2026-06-26	21.440	21.440	20.490	20.690	20.453	1,582,307
2026-06-25	22.250	22.250	21.130	21.400	21.154	2,254,500
2026-06-24	22.100	22.790	21.820	22.320	22.064	2,295,669
2026-06-23	21.980	22.450	21.830	22.060	21.807	1,382,500
2026-06-22	22.190	22.290	21.050	21.900	21.649	1,632,826
2026-06-18	22.130	22.180	21.650	22.080	21.827	1,299,469
2026-06-17	22.670	22.800	22.010	22.130	21.876	1,269,369
2026-06-16	22.920	22.970	22.380	22.650	22.390	1,414,969
2026-06-15	23.300	23.640	22.840	22.900	22.637	1,619,700
2026-06-12	23.230	23.370	22.820	23.290	23.023	1,079,000
2026-06-11	22.990	23.360	22.630	22.930	22.667	1,123,900
2026-06-10	23.320	23.530	22.810	23.140	22.874	1,512,600
2026-06-09	24.410	24.540	23.330	23.450	23.181	2,182,400
2026-06-08	24.080	25.210	23.770	24.170	23.893	2,573,000
2026-06-05	23.960	26.130	23.830	24.540	24.258	3,909,869
2026-06-04	24.160	24.480	23.800	23.950	23.675	1,269,381
2026-06-03	24.810	25.090	24.110	24.300	24.021	1,162,169
2026-06-02	25.660	25.780	24.520	24.820	24.535	1,885,900
2026-06-01	25.100	25.900	24.700	25.500	25.207	2,341,300
2026-05-29	25.420	25.910	24.790	25.030	24.743	1,616,000
2026-05-28	25.790	25.790	24.480	25.220	24.930	1,411,869
2026-05-27	26.120	26.310	25.210	25.500	25.207	1,501,969
2026-05-26	26.900	27.190	26.070	26.190	25.889	1,480,169
2026-05-25	27.250	27.700	26.620	27.080	26.769	1,597,500
2026-05-22	27.130	27.800	26.340	27.260	26.947	1,585,500
2026-05-21	27.980	28.180	26.810	27.000	26.690	1,794,999
2026-05-20	28.230	28.230	27.600	27.810	27.491	1,428,600
2026-05-19	28.660	29.050	27.870	28.200	27.876	1,136,500
2026-05-18	28.500	29.000	28.340	28.720	28.390	1,653,000
2026-05-15	29.330	29.330	28.280	28.760	28.430	1,670,500
2026-05-14	29.100	29.490	28.580	28.580	28.252	1,631,000
2026-05-13	28.960	29.750	28.880	29.000	28.667	2,004,700
2026-05-12	30.290	30.340	29.020	29.110	28.628	2,593,700
2026-05-11	30.310	30.860	30.020	30.290	29.788	2,444,200
2026-05-08	29.990	30.540	29.890	30.310	29.808	1,766,600
2026-05-07	30.570	30.570	29.630	30.010	29.513	1,818,200
2026-05-06	30.890	30.950	30.150	30.360	29.857	2,513,400
2026-04-30	30.570	30.970	30.000	30.570	30.063	2,207,500
2026-04-29	29.210	30.880	29.200	30.570	30.063	4,076,300
2026-04-28	28.400	29.680	28.250	29.210	28.726	3,189,800
2026-04-27	28.370	28.470	27.610	28.400	27.929	1,678,800
2026-04-24	28.400	28.730	27.940	28.380	27.910	1,521,100
2026-04-23	28.300	29.550	28.140	28.400	27.929	2,481,200
2026-04-22	29.660	29.660	28.330	28.550	28.077	2,543,200
2026-04-21	29.260	30.570	29.090	29.390	28.903	3,122,200

← NewerPage 2 of 5 · 242 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.