Tongda Smart Tech (Xiamen) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 24.450 | 24.740 | 24.450 | 24.630 | 23.662 | 977,538 |
| 2025-10-21 | 24.440 | 24.590 | 24.100 | 24.570 | 23.605 | 1,318,269 |
| 2025-10-20 | 24.180 | 24.550 | 23.940 | 24.420 | 23.461 | 1,211,569 |
| 2025-10-17 | 24.070 | 24.370 | 23.860 | 24.000 | 23.057 | 805,580 |
| 2025-10-16 | 24.480 | 24.680 | 24.000 | 24.070 | 23.124 | 954,080 |
| 2025-10-15 | 24.200 | 24.530 | 24.160 | 24.490 | 23.528 | 995,900 |
| 2025-10-14 | 24.140 | 24.500 | 24.050 | 24.210 | 23.259 | 945,920 |
| 2025-10-13 | 23.860 | 24.330 | 23.270 | 24.130 | 23.182 | 1,118,200 |
| 2025-10-10 | 24.140 | 24.590 | 24.100 | 24.290 | 23.336 | 1,066,400 |
| 2025-10-09 | 24.130 | 24.590 | 23.910 | 24.320 | 23.365 | 1,249,969 |
| 2025-09-30 | 24.520 | 24.540 | 24.010 | 24.010 | 23.067 | 768,238 |
| 2025-09-29 | 24.180 | 24.500 | 23.870 | 24.400 | 23.441 | 1,038,200 |
| 2025-09-26 | 24.270 | 24.500 | 23.830 | 24.180 | 23.230 | 1,076,200 |
| 2025-09-25 | 24.330 | 24.690 | 24.200 | 24.440 | 23.480 | 1,115,200 |
| 2025-09-24 | 24.370 | 24.640 | 24.140 | 24.420 | 23.461 | 1,128,500 |
| 2025-09-23 | 24.550 | 24.810 | 23.510 | 24.570 | 23.605 | 1,673,951 |
| 2025-09-22 | 24.810 | 25.000 | 24.580 | 24.680 | 23.710 | 798,800 |
| 2025-09-19 | 24.880 | 25.170 | 24.730 | 24.980 | 23.999 | 1,146,439 |
| 2025-09-18 | 25.520 | 25.520 | 24.710 | 24.880 | 23.903 | 1,559,601 |
| 2025-09-17 | 25.190 | 25.560 | 25.130 | 25.480 | 24.479 | 1,234,800 |
| 2025-09-16 | 24.900 | 25.290 | 24.880 | 25.280 | 24.287 | 993,269 |
| 2025-09-15 | 24.900 | 25.180 | 24.850 | 24.970 | 23.989 | 861,538 |
| 2025-09-12 | 25.440 | 25.440 | 24.960 | 25.070 | 24.085 | 842,200 |
| 2025-09-11 | 25.050 | 25.340 | 24.730 | 25.300 | 24.306 | 1,142,806 |
| 2025-09-10 | 25.160 | 25.490 | 25.000 | 25.050 | 24.066 | 1,003,706 |
| 2025-09-09 | 25.410 | 25.640 | 25.100 | 25.160 | 24.172 | 1,762,000 |
| 2025-09-08 | 24.500 | 25.500 | 24.400 | 25.490 | 24.489 | 2,608,284 |
| 2025-09-05 | 24.930 | 25.250 | 24.230 | 24.640 | 23.672 | 2,029,200 |
| 2025-09-04 | 23.880 | 24.600 | 23.820 | 24.180 | 23.230 | 1,662,500 |
| 2025-09-03 | 24.580 | 24.970 | 23.800 | 23.850 | 22.913 | 1,412,554 |
| 2025-09-02 | 24.850 | 24.880 | 24.060 | 24.580 | 23.614 | 1,650,969 |
| 2025-09-01 | 25.000 | 25.250 | 24.700 | 24.850 | 23.874 | 1,731,768 |
| 2025-08-29 | 25.230 | 25.300 | 24.960 | 25.050 | 24.066 | 1,439,836 |
| 2025-08-28 | 25.000 | 25.750 | 24.290 | 25.120 | 24.133 | 2,708,567 |
| 2025-08-27 | 26.380 | 26.440 | 25.050 | 25.090 | 24.104 | 3,292,638 |
| 2025-08-26 | 26.500 | 27.000 | 26.230 | 26.320 | 25.286 | 3,021,100 |
| 2025-08-25 | 26.090 | 27.500 | 25.640 | 26.870 | 25.814 | 5,689,119 |
| 2025-08-22 | 26.420 | 26.530 | 25.650 | 25.810 | 24.796 | 3,661,169 |
| 2025-08-21 | 26.330 | 27.220 | 26.110 | 26.530 | 25.488 | 5,015,790 |
| 2025-08-20 | 25.890 | 26.300 | 25.520 | 26.060 | 25.036 | 3,047,069 |
| 2025-08-19 | 25.680 | 25.770 | 25.410 | 25.700 | 24.690 | 2,058,000 |
| 2025-08-18 | 25.680 | 25.780 | 25.410 | 25.620 | 24.614 | 2,393,069 |
| 2025-08-15 | 25.400 | 25.650 | 25.200 | 25.520 | 24.517 | 1,760,474 |
| 2025-08-14 | 25.990 | 26.080 | 25.250 | 25.300 | 24.306 | 2,918,720 |
| 2025-08-13 | 25.750 | 26.370 | 25.300 | 25.980 | 24.959 | 3,878,368 |
| 2025-08-12 | 25.660 | 25.880 | 25.560 | 25.720 | 24.710 | 2,588,549 |
| 2025-08-11 | 25.460 | 25.870 | 25.340 | 25.660 | 24.652 | 3,370,811 |
| 2025-08-08 | 25.400 | 25.480 | 24.950 | 25.440 | 24.441 | 2,129,200 |
| 2025-08-07 | 25.540 | 25.790 | 25.200 | 25.290 | 24.296 | 2,710,300 |
| 2025-08-06 | 25.650 | 25.800 | 25.380 | 25.550 | 24.546 | 2,675,981 |
| 2025-08-05 | 25.690 | 25.870 | 25.510 | 25.690 | 24.681 | 3,930,701 |
| 2025-08-04 | 25.030 | 25.800 | 24.800 | 25.670 | 24.662 | 4,898,682 |
| 2025-08-01 | 25.160 | 25.500 | 24.850 | 25.020 | 24.037 | 3,666,173 |
| 2025-07-31 | 24.960 | 26.220 | 24.660 | 25.160 | 24.172 | 7,690,800 |
| 2025-07-30 | 25.210 | 25.600 | 24.810 | 25.110 | 24.124 | 5,463,120 |
| 2025-07-29 | 25.700 | 25.970 | 24.770 | 25.280 | 24.287 | 7,909,940 |
| 2025-07-28 | 25.950 | 25.950 | 24.850 | 24.940 | 23.960 | 10,423,579 |
| 2025-07-25 | 23.640 | 26.040 | 23.550 | 26.040 | 25.017 | 4,847,966 |
| 2025-07-24 | 23.410 | 23.750 | 23.320 | 23.670 | 22.740 | 1,500,300 |
| 2025-07-23 | 23.520 | 23.650 | 23.350 | 23.400 | 22.481 | 1,325,401 |
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.