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
2025-01-20	20.250	20.250	19.930	20.150	19.227	1,443,525
2025-01-17	19.730	20.210	19.610	20.100	19.180	1,541,800
2025-01-16	19.950	20.200	19.680	19.840	18.931	1,823,200
2025-01-15	20.270	20.330	19.940	20.040	19.122	2,053,000
2025-01-14	20.100	20.600	20.100	20.340	19.409	4,566,500
2025-01-13	18.940	20.480	18.610	20.390	19.456	3,762,151
2025-01-10	19.900	19.950	18.930	18.950	18.082	1,574,700
2025-01-09	19.450	19.980	19.440	19.890	18.979	1,532,209
2025-01-08	19.590	19.880	19.250	19.670	18.769	1,211,200
2025-01-07	19.220	19.980	18.980	19.880	18.970	1,625,100
2025-01-06	18.990	19.600	18.050	19.230	18.349	1,553,909
2025-01-03	19.460	19.790	18.940	19.000	18.130	1,942,202
2025-01-02	18.970	19.740	18.860	19.430	18.540	2,206,692
2024-12-31	19.310	19.430	18.760	18.860	17.996	977,553
2024-12-30	19.340	19.400	18.870	19.200	18.321	878,602
2024-12-27	19.250	19.620	19.150	19.410	18.521	1,045,900
2024-12-26	18.920	19.340	18.810	19.250	18.368	1,023,400
2024-12-25	19.250	19.250	18.570	18.930	18.063	1,252,300
2024-12-24	19.220	19.560	18.930	19.280	18.397	1,314,339
2024-12-23	20.370	20.550	19.060	19.180	18.302	2,227,680
2024-12-20	20.110	20.880	20.090	20.560	19.618	1,516,920
2024-12-19	19.980	20.300	19.750	20.210	19.285	1,403,061
2024-12-18	20.100	20.550	19.630	20.200	19.275	1,716,661
2024-12-17	21.450	22.270	20.120	20.240	19.313	3,102,551
2024-12-16	21.800	22.090	21.290	21.430	20.449	2,970,209
2024-12-13	21.640	22.800	21.400	21.660	20.668	5,807,708
2024-12-12	21.500	21.740	21.350	21.660	20.668	1,611,366
2024-12-11	21.110	21.620	21.110	21.550	20.563	1,759,782
2024-12-10	21.720	21.850	21.140	21.180	20.210	2,298,600
2024-12-09	21.290	21.430	21.070	21.320	20.344	1,454,871
2024-12-06	21.270	21.360	20.900	21.190	20.220	1,422,619
2024-12-05	21.000	21.220	20.890	21.200	20.229	1,569,068
2024-12-04	21.510	21.590	20.890	21.080	20.115	2,256,800
2024-12-03	21.870	21.980	21.300	21.700	20.706	2,433,011
2024-12-02	22.210	22.210	21.730	21.880	20.878	3,685,682
2024-11-29	21.420	22.690	21.080	22.210	21.193	5,887,431
2024-11-28	21.300	22.300	21.130	21.600	20.611	7,622,876
2024-11-27	20.550	21.170	20.170	21.140	20.172	4,379,518
2024-11-26	20.730	22.470	20.180	21.200	20.229	7,165,577
2024-11-25	20.560	21.420	20.530	21.400	19.800	3,131,400
2024-11-22	21.200	21.200	20.500	20.540	19.004	2,600,632
2024-11-21	20.670	21.700	20.540	21.290	19.698	3,833,199
2024-11-20	20.070	21.320	19.910	20.770	19.217	2,589,647
2024-11-19	19.550	20.000	19.450	20.000	18.504	803,193
2024-11-18	20.020	20.110	19.350	19.450	17.996	1,013,590
2024-11-15	20.030	20.350	19.730	19.860	18.375	970,880
2024-11-14	20.550	20.610	20.030	20.030	18.532	889,000
2024-11-13	20.500	20.760	20.010	20.550	19.013	1,182,044
2024-11-12	20.600	20.930	20.420	20.540	19.004	1,695,577
2024-11-11	20.250	20.640	20.250	20.620	19.078	1,269,808
2024-11-08	20.480	20.590	20.160	20.380	18.856	1,568,068
2024-11-07	20.020	20.320	19.940	20.310	18.791	1,532,669
2024-11-06	20.100	20.260	19.930	20.090	18.588	1,244,951
2024-11-05	20.000	20.150	19.810	20.090	18.588	1,298,051
2024-11-04	19.280	19.920	19.260	19.920	18.430	1,081,821
2024-11-01	19.880	19.880	19.310	19.390	17.940	1,470,602
2024-10-31	20.000	20.080	19.750	19.860	18.375	1,314,347
2024-10-30	19.720	20.080	19.540	19.780	18.301	926,300
2024-10-29	20.510	20.600	19.770	19.830	18.347	1,542,875
2024-10-28	19.990	20.310	19.920	20.300	18.782	1,211,871

← NewerPage 8 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.