Tongda Smart Tech (Xiamen) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 25.300 | 26.560 | 25.210 | 26.190 | 25.756 | 3,874,869 |
| 2026-01-14 | 25.180 | 25.660 | 24.910 | 25.560 | 25.136 | 2,324,487 |
| 2026-01-13 | 25.400 | 25.780 | 25.200 | 25.280 | 24.861 | 3,186,848 |
| 2026-01-12 | 25.070 | 25.230 | 24.680 | 25.220 | 24.802 | 2,095,469 |
| 2026-01-09 | 24.640 | 24.930 | 24.510 | 24.860 | 24.448 | 1,618,793 |
| 2026-01-08 | 24.360 | 24.700 | 24.140 | 24.640 | 24.232 | 1,711,898 |
| 2026-01-07 | 24.520 | 24.590 | 24.240 | 24.400 | 23.996 | 1,781,800 |
| 2026-01-06 | 24.930 | 24.940 | 24.420 | 24.500 | 24.094 | 2,245,769 |
| 2026-01-05 | 24.520 | 25.000 | 24.420 | 24.730 | 24.320 | 1,827,800 |
| 2025-12-31 | 24.490 | 24.620 | 24.080 | 24.580 | 24.173 | 1,484,200 |
| 2025-12-30 | 24.810 | 25.080 | 24.380 | 24.410 | 24.005 | 1,746,600 |
| 2025-12-29 | 25.210 | 25.260 | 24.770 | 24.960 | 24.546 | 1,409,900 |
| 2025-12-26 | 25.310 | 25.450 | 25.050 | 25.180 | 24.763 | 1,868,100 |
| 2025-12-25 | 25.210 | 25.650 | 25.210 | 25.450 | 25.028 | 1,629,600 |
| 2025-12-24 | 24.930 | 25.370 | 24.860 | 25.270 | 24.851 | 1,828,143 |
| 2025-12-23 | 25.200 | 25.260 | 24.780 | 24.940 | 24.527 | 2,211,469 |
| 2025-12-22 | 25.780 | 25.830 | 25.150 | 25.250 | 24.832 | 4,022,100 |
| 2025-12-19 | 24.350 | 26.300 | 24.120 | 25.830 | 25.402 | 5,624,700 |
| 2025-12-18 | 24.000 | 24.440 | 23.820 | 24.040 | 23.642 | 1,658,900 |
| 2025-12-17 | 24.140 | 24.210 | 23.530 | 24.010 | 23.612 | 2,295,000 |
| 2025-12-16 | 24.670 | 24.830 | 23.940 | 24.040 | 23.642 | 2,437,400 |
| 2025-12-15 | 25.000 | 25.090 | 24.500 | 24.670 | 24.261 | 2,195,100 |
| 2025-12-12 | 25.500 | 25.950 | 24.880 | 24.960 | 24.546 | 4,030,805 |
| 2025-12-11 | 27.000 | 27.400 | 25.830 | 25.980 | 24.959 | 6,871,389 |
| 2025-12-10 | 28.600 | 29.380 | 27.580 | 27.580 | 26.497 | 8,509,705 |
| 2025-12-09 | 27.800 | 29.100 | 27.600 | 28.850 | 27.717 | 10,920,563 |
| 2025-12-08 | 27.800 | 28.760 | 27.430 | 27.980 | 26.881 | 6,215,400 |
| 2025-12-05 | 27.110 | 27.830 | 26.880 | 27.670 | 26.583 | 4,858,200 |
| 2025-12-04 | 27.270 | 27.600 | 26.680 | 27.150 | 26.083 | 2,805,200 |
| 2025-12-03 | 27.600 | 27.650 | 27.000 | 27.110 | 26.045 | 2,991,000 |
| 2025-12-02 | 27.300 | 27.880 | 27.000 | 27.600 | 26.516 | 4,367,634 |
| 2025-12-01 | 26.540 | 27.680 | 26.490 | 27.400 | 26.324 | 5,729,600 |
| 2025-11-28 | 26.590 | 26.590 | 26.040 | 26.580 | 25.536 | 2,570,454 |
| 2025-11-27 | 26.120 | 26.960 | 26.000 | 26.640 | 25.593 | 4,576,300 |
| 2025-11-26 | 26.670 | 26.940 | 26.040 | 26.120 | 25.094 | 2,180,600 |
| 2025-11-25 | 26.240 | 26.920 | 26.000 | 26.670 | 25.622 | 2,783,900 |
| 2025-11-24 | 25.340 | 26.440 | 25.200 | 25.980 | 24.959 | 2,754,700 |
| 2025-11-21 | 26.540 | 26.740 | 24.930 | 25.130 | 24.143 | 3,205,500 |
| 2025-11-20 | 26.380 | 26.850 | 25.990 | 26.800 | 25.747 | 2,538,996 |
| 2025-11-19 | 26.540 | 26.930 | 26.380 | 26.430 | 25.392 | 1,809,200 |
| 2025-11-18 | 26.880 | 26.980 | 26.460 | 26.670 | 25.622 | 1,961,500 |
| 2025-11-17 | 26.650 | 27.090 | 26.250 | 26.990 | 25.930 | 2,941,226 |
| 2025-11-14 | 26.030 | 26.870 | 25.960 | 26.620 | 25.574 | 3,502,053 |
| 2025-11-13 | 25.800 | 26.160 | 25.550 | 26.150 | 25.123 | 2,187,827 |
| 2025-11-12 | 26.000 | 26.260 | 25.770 | 25.870 | 24.854 | 1,986,200 |
| 2025-11-11 | 26.000 | 26.190 | 25.830 | 26.090 | 25.065 | 2,101,500 |
| 2025-11-10 | 25.840 | 26.250 | 25.750 | 26.100 | 25.075 | 4,522,399 |
| 2025-11-07 | 26.580 | 26.890 | 25.810 | 25.840 | 24.825 | 5,840,948 |
| 2025-11-06 | 26.260 | 29.000 | 26.110 | 27.070 | 26.007 | 8,455,070 |
| 2025-11-05 | 26.000 | 26.550 | 25.700 | 26.520 | 25.478 | 5,042,170 |
| 2025-11-04 | 25.400 | 26.720 | 25.330 | 26.170 | 25.142 | 5,676,082 |
| 2025-11-03 | 25.300 | 25.650 | 25.260 | 25.480 | 24.479 | 1,432,563 |
| 2025-10-31 | 24.910 | 25.520 | 24.910 | 25.320 | 24.325 | 1,506,200 |
| 2025-10-30 | 25.110 | 25.200 | 24.820 | 24.910 | 23.931 | 1,115,200 |
| 2025-10-29 | 25.640 | 25.640 | 25.050 | 25.130 | 24.143 | 1,462,169 |
| 2025-10-28 | 25.360 | 25.960 | 25.100 | 25.750 | 24.738 | 1,746,700 |
| 2025-10-27 | 25.030 | 25.560 | 24.830 | 25.390 | 24.393 | 1,696,500 |
| 2025-10-24 | 24.970 | 25.060 | 24.620 | 25.030 | 24.047 | 1,190,000 |
| 2025-10-23 | 24.560 | 24.820 | 24.440 | 24.790 | 23.816 | 1,055,000 |
| 2025-10-22 | 24.450 | 24.740 | 24.450 | 24.630 | 23.662 | 977,538 |
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.