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
2026-04-20	27.900	29.350	27.850	29.280	28.795	3,528,001
2026-04-17	28.340	28.340	27.900	27.980	27.516	1,766,969
2026-04-16	27.640	28.370	27.250	28.210	27.742	2,865,800
2026-04-15	27.760	28.500	27.210	27.440	26.985	4,607,833
2026-04-14	26.340	27.780	25.950	27.730	27.270	5,744,200
2026-04-13	25.000	26.220	24.700	26.210	25.776	3,933,470
2026-04-10	24.790	25.320	24.780	25.140	24.723	1,473,600
2026-04-09	24.810	24.910	24.530	24.790	24.379	1,385,500
2026-04-08	24.800	25.170	24.760	24.960	24.546	1,700,500
2026-04-07	23.580	24.420	23.480	24.300	23.897	2,273,100
2026-04-03	24.650	24.660	23.620	23.810	23.415	1,825,900
2026-04-02	24.960	25.140	24.160	24.650	24.241	1,760,600
2026-04-01	24.970	25.140	24.460	24.960	24.546	2,279,100
2026-03-31	24.540	25.340	24.400	24.420	24.015	2,937,000
2026-03-30	23.970	24.600	23.920	24.540	24.133	2,748,901
2026-03-27	24.330	24.500	23.730	24.270	23.868	3,772,569
2026-03-26	25.360	26.010	24.780	24.850	24.438	1,853,300
2026-03-25	24.860	25.520	24.860	25.390	24.969	1,471,500
2026-03-24	24.250	24.920	23.870	24.850	24.438	2,044,800
2026-03-23	25.150	25.150	23.570	23.700	23.307	2,535,000
2026-03-20	25.760	26.120	25.160	25.300	24.881	1,776,000
2026-03-19	26.450	26.450	25.510	25.800	25.372	1,883,771
2026-03-18	26.150	26.520	25.940	26.450	26.012	1,287,400
2026-03-17	26.870	26.990	25.950	25.990	25.559	2,537,700
2026-03-16	25.910	26.800	25.850	26.740	26.297	2,524,801
2026-03-13	26.180	26.570	26.140	26.210	25.776	1,484,200
2026-03-12	26.380	26.460	25.900	25.930	25.500	1,543,800
2026-03-11	26.900	26.900	26.200	26.380	25.943	1,700,469
2026-03-10	26.250	26.880	26.140	26.750	26.307	2,246,200
2026-03-09	27.100	27.100	25.700	26.100	25.667	3,017,900
2026-03-06	25.890	27.460	25.870	27.210	26.759	2,477,169
2026-03-05	26.430	26.570	25.870	25.990	25.559	1,439,669
2026-03-04	25.650	26.220	25.650	26.000	25.569	1,884,500
2026-03-03	27.160	27.460	26.000	26.080	25.648	2,302,100
2026-03-02	27.600	28.210	26.830	27.150	26.700	2,816,769
2026-02-27	27.860	28.050	27.520	27.870	27.408	1,957,100
2026-02-26	28.030	28.070	27.700	27.810	27.349	1,487,100
2026-02-25	28.550	28.590	27.870	28.030	27.565	2,705,400
2026-02-24	28.400	28.770	28.120	28.520	28.047	2,911,100
2026-02-13	27.380	28.750	27.380	28.230	27.762	4,648,100
2026-02-12	27.730	28.120	27.480	27.520	27.064	3,772,600
2026-02-11	28.450	28.580	27.740	27.820	27.359	5,000,900
2026-02-10	31.220	31.270	28.200	28.200	27.733	7,745,900
2026-02-09	32.280	32.460	30.860	31.330	30.811	4,390,800
2026-02-06	32.430	32.650	31.500	31.840	31.312	3,522,233
2026-02-05	32.860	33.670	32.470	32.570	32.030	4,202,000
2026-02-04	33.100	33.300	32.330	32.950	32.404	4,669,538
2026-02-03	32.670	33.710	31.680	32.850	32.306	11,189,038
2026-02-02	30.600	33.000	30.600	33.000	32.453	3,123,053
2026-01-30	28.150	30.130	28.150	30.000	29.503	4,320,800
2026-01-29	28.510	29.300	27.890	28.150	27.683	2,259,300
2026-01-28	28.700	29.390	28.390	28.480	28.008	2,174,000
2026-01-27	28.920	29.000	27.790	28.700	28.224	1,897,193
2026-01-26	28.900	29.620	28.320	28.900	28.421	2,985,936
2026-01-23	28.380	29.150	28.020	28.900	28.421	3,532,094
2026-01-22	28.110	28.460	27.870	28.250	27.782	2,384,400
2026-01-21	26.740	28.180	26.550	28.080	27.615	3,321,658
2026-01-20	26.810	27.180	26.580	26.780	26.336	2,632,669
2026-01-19	25.880	26.910	25.880	26.870	26.425	2,548,400
2026-01-16	26.130	26.140	25.700	26.010	25.579	2,013,561

← NewerPage 3 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.