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
2025-04-23	21.450	21.550	21.000	21.350	20.372	5,249,396
2025-04-22	22.220	22.260	21.100	21.550	20.563	7,334,897
2025-04-21	22.680	22.680	21.410	21.930	20.926	10,538,909
2025-04-18	23.060	24.600	22.600	22.800	21.756	14,970,777
2025-04-17	20.260	22.360	20.000	22.360	21.336	5,100,250
2025-04-16	20.810	21.550	20.020	20.330	19.399	5,633,155
2025-04-15	22.780	22.780	20.920	20.930	19.972	8,905,153
2025-04-14	23.240	23.240	23.240	23.240	22.176	2,008,150
2025-04-11	19.600	21.130	19.600	21.130	20.162	2,477,405
2025-04-10	18.400	19.780	18.400	19.210	18.330	3,719,469
2025-04-09	17.790	18.290	16.360	18.140	17.309	3,700,300
2025-04-08	18.610	19.300	18.160	18.180	17.347	3,924,300
2025-04-07	21.500	21.500	20.180	20.180	19.256	773,400
2025-04-03	22.390	22.640	22.050	22.420	21.393	1,483,500
2025-04-02	22.330	22.650	22.120	22.500	21.470	997,223
2025-04-01	22.130	22.640	22.130	22.300	21.279	1,365,400
2025-03-31	22.440	22.620	21.780	22.120	21.107	2,022,669
2025-03-28	23.200	23.300	22.410	22.750	21.708	2,139,200
2025-03-27	22.850	23.100	22.280	22.850	21.804	2,683,300
2025-03-26	22.950	23.600	22.900	23.430	22.357	2,879,800
2025-03-25	22.620	23.770	22.210	23.150	22.090	2,861,700
2025-03-24	23.550	23.550	22.110	22.620	21.584	2,951,000
2025-03-21	23.200	23.990	22.860	23.560	22.481	4,545,300
2025-03-20	23.450	23.690	23.200	23.400	22.328	3,075,030
2025-03-19	22.900	23.650	22.820	23.580	22.500	5,241,580
2025-03-18	22.600	23.000	22.530	22.990	21.937	3,601,900
2025-03-17	23.150	23.150	22.580	22.660	21.622	3,834,187
2025-03-14	22.360	22.880	22.310	22.790	21.746	6,038,425
2025-03-13	22.140	22.350	21.770	22.270	21.250	2,864,187
2025-03-12	22.180	22.420	22.020	22.200	21.183	3,413,970
2025-03-11	21.820	22.200	21.680	22.040	21.031	4,363,878
2025-03-10	22.180	22.990	22.080	22.330	21.307	7,032,995
2025-03-07	24.130	25.300	22.020	22.300	21.279	10,962,565
2025-03-06	21.150	23.210	21.110	23.210	22.147	5,562,370
2025-03-05	21.180	21.180	20.810	21.100	20.134	1,095,169
2025-03-04	20.900	21.150	20.700	21.140	20.172	1,154,566
2025-03-03	20.790	21.010	20.690	20.850	19.895	1,270,500
2025-02-28	21.260	21.280	20.580	20.670	19.723	1,683,300
2025-02-27	21.350	21.370	20.820	21.260	20.286	2,056,300
2025-02-26	21.150	21.420	21.150	21.310	20.334	1,546,600
2025-02-25	21.400	21.400	21.060	21.140	20.172	1,809,617
2025-02-24	21.400	21.570	21.220	21.470	20.487	1,724,200
2025-02-21	21.370	21.460	21.100	21.400	20.420	1,902,109
2025-02-20	21.330	21.440	21.220	21.370	20.391	1,961,769
2025-02-19	20.900	21.330	20.770	21.310	20.334	2,182,100
2025-02-18	22.080	22.080	20.810	20.990	20.029	4,171,200
2025-02-17	21.730	22.010	21.730	22.000	20.993	3,779,300
2025-02-14	21.680	21.880	21.570	21.750	20.754	2,841,469
2025-02-13	22.000	22.040	21.510	21.760	20.764	4,313,669
2025-02-12	21.880	22.160	21.700	22.160	21.145	5,771,020
2025-02-11	22.400	22.470	21.800	22.030	21.021	8,196,069
2025-02-10	23.700	23.990	22.080	22.590	21.556	13,447,895
2025-02-07	23.110	23.990	23.110	23.990	22.891	10,016,141
2025-02-06	19.750	21.810	19.730	21.810	20.811	4,739,512
2025-02-05	19.610	19.980	19.610	19.830	18.922	940,851
2025-01-27	20.010	20.230	19.760	19.840	18.931	1,062,700
2025-01-24	19.690	19.990	19.510	19.910	18.998	1,019,400
2025-01-23	19.880	20.040	19.700	19.700	18.798	1,054,400
2025-01-22	20.070	20.120	19.680	19.780	18.874	865,900
2025-01-21	20.220	20.250	19.780	20.080	19.160	1,105,070

← NewerPage 7 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.