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
2025-07-22	23.710	23.800	23.460	23.520	22.596	1,447,900
2025-07-21	23.690	23.890	23.600	23.800	22.865	1,253,700
2025-07-18	23.680	23.750	23.510	23.680	22.750	993,100
2025-07-17	23.550	23.690	23.450	23.680	22.750	1,040,900
2025-07-16	23.370	23.690	23.370	23.600	22.673	1,235,297
2025-07-15	23.660	23.720	23.090	23.360	22.442	1,540,900
2025-07-14	23.410	23.700	23.340	23.640	22.711	1,162,802
2025-07-11	23.900	23.900	23.250	23.400	22.481	1,955,781
2025-07-10	23.680	24.150	23.340	23.940	23.000	2,210,200
2025-07-09	23.860	23.930	23.620	23.730	22.798	1,671,870
2025-07-08	23.940	24.040	23.620	23.820	22.884	2,886,039
2025-07-07	23.160	24.260	23.000	23.950	23.009	4,045,169
2025-07-04	23.720	23.790	23.040	23.160	22.250	1,851,200
2025-07-03	23.380	23.740	23.200	23.740	22.807	2,084,242
2025-07-02	23.400	23.640	23.100	23.390	22.471	1,941,999
2025-07-01	23.480	23.750	22.980	23.400	22.481	2,728,369
2025-06-30	22.550	23.350	22.310	23.270	22.356	2,540,269
2025-06-27	22.380	22.480	22.230	22.390	21.510	1,262,100
2025-06-26	22.450	22.540	22.200	22.330	21.453	1,152,100
2025-06-25	22.650	22.650	22.180	22.450	21.568	1,617,869
2025-06-24	22.370	22.680	22.070	22.530	21.645	1,649,400
2025-06-23	21.490	22.060	21.450	21.960	21.097	1,595,400
2025-06-20	22.000	22.210	21.600	21.660	20.809	1,459,000
2025-06-19	22.720	22.800	21.890	22.100	21.232	2,131,781
2025-06-18	23.370	23.500	22.650	22.740	21.847	2,210,500
2025-06-17	23.500	23.890	23.130	23.370	22.452	2,457,051
2025-06-16	22.780	23.990	22.600	23.570	22.644	3,976,551
2025-06-13	23.450	23.490	22.700	22.820	21.924	3,400,700
2025-06-12	23.660	23.830	23.390	23.630	22.702	3,662,051
2025-06-11	23.220	24.130	23.130	23.580	22.654	5,435,500
2025-06-10	23.170	24.340	23.170	23.320	22.404	8,908,648
2025-06-09	23.100	23.800	22.960	23.300	22.385	4,665,216
2025-06-06	22.500	23.100	22.180	23.080	22.173	5,369,763
2025-06-05	22.700	23.090	22.560	22.670	21.779	2,826,435
2025-06-04	22.300	22.930	22.250	22.800	21.904	3,206,800
2025-06-03	21.760	22.410	21.520	22.260	21.386	2,800,578
2025-05-30	22.110	22.130	21.420	21.770	20.915	1,950,700
2025-05-29	21.810	22.240	21.690	22.090	21.222	1,536,652
2025-05-28	21.930	22.130	21.660	21.840	20.982	1,389,200
2025-05-27	21.830	22.200	21.500	22.030	21.165	1,698,200
2025-05-26	21.650	21.970	21.590	21.910	21.049	1,447,500
2025-05-23	22.120	22.120	21.650	21.670	20.819	2,149,475
2025-05-22	22.290	22.600	21.880	22.050	21.184	2,539,700
2025-05-21	22.720	22.870	22.310	22.400	21.520	3,819,251
2025-05-20	22.200	23.170	22.040	22.950	22.048	5,760,255
2025-05-19	22.600	22.650	22.030	22.310	21.434	2,037,700
2025-05-16	22.140	22.530	22.010	22.520	21.635	2,849,451
2025-05-15	22.060	22.460	21.790	22.240	21.366	2,584,981
2025-05-14	22.420	22.420	21.930	22.140	21.270	2,495,802
2025-05-13	22.560	22.690	22.210	22.420	21.539	2,472,600
2025-05-12	22.380	22.750	22.150	22.430	21.549	2,721,055
2025-05-09	22.410	22.690	22.020	22.070	21.203	2,666,600
2025-05-08	21.960	22.990	21.850	22.420	21.539	5,599,800
2025-05-07	22.050	22.490	21.830	22.140	21.126	4,015,800
2025-05-06	21.780	21.940	21.460	21.940	20.935	4,559,754
2025-04-30	22.130	22.470	21.360	21.560	20.573	5,382,027
2025-04-29	21.670	22.500	21.560	22.070	21.059	5,796,100
2025-04-28	21.010	22.160	20.710	21.880	20.878	6,864,027
2025-04-25	21.120	21.280	20.530	21.240	20.267	3,830,450
2025-04-24	21.340	21.540	21.020	21.170	20.201	3,687,800

← NewerPage 6 of 15 · 873 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.