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
2024-10-25	19.750	19.980	19.610	19.930	18.440	1,174,669
2024-10-24	19.650	19.750	19.510	19.660	18.190	791,721
2024-10-23	19.890	19.890	19.520	19.660	18.190	1,373,934
2024-10-22	19.540	19.940	19.380	19.890	18.403	1,537,769
2024-10-21	19.280	19.640	19.200	19.410	17.959	1,944,277
2024-10-18	18.970	19.400	18.890	19.300	17.857	1,490,296
2024-10-17	19.140	19.370	18.900	18.970	17.552	1,052,726
2024-10-16	18.800	19.170	18.800	19.000	17.579	911,320
2024-10-15	19.210	19.350	18.900	18.940	17.524	1,120,885
2024-10-14	18.920	19.350	18.800	19.310	17.866	1,057,200
2024-10-11	19.550	19.730	18.800	18.980	17.561	1,356,774
2024-10-10	19.800	20.030	19.250	19.700	18.227	1,584,525
2024-10-09	20.600	20.830	19.530	19.560	18.097	2,557,140
2024-10-08	22.340	22.350	20.300	21.200	19.615	4,743,202
2024-09-30	19.300	20.550	18.860	20.320	18.801	3,812,835
2024-09-27	18.340	18.970	18.240	18.860	17.450	1,891,300
2024-09-26	17.720	18.200	17.720	18.160	16.802	930,000
2024-09-25	17.760	18.140	17.740	17.840	16.506	759,521
2024-09-24	17.250	17.720	17.120	17.710	16.386	836,500
2024-09-23	17.150	17.350	17.010	17.150	15.868	385,051
2024-09-20	17.280	17.500	17.040	17.140	15.858	560,100
2024-09-19	17.100	17.500	17.000	17.350	16.053	699,500
2024-09-18	17.510	17.830	16.890	17.000	15.729	709,200
2024-09-13	17.950	18.080	17.500	17.520	16.210	494,600
2024-09-12	17.990	18.090	17.930	18.000	16.654	693,200
2024-09-11	17.790	18.160	17.790	17.990	16.645	447,400
2024-09-10	17.800	18.100	17.800	18.000	16.654	575,900
2024-09-09	17.680	18.060	17.680	17.880	16.543	557,100
2024-09-06	18.170	18.280	17.750	17.790	16.460	774,751
2024-09-05	17.900	18.200	17.800	18.150	16.793	1,043,700
2024-09-04	17.770	18.000	17.510	17.900	16.562	1,093,833
2024-09-03	17.700	18.170	17.460	17.820	16.487	1,357,300
2024-09-02	17.520	17.920	17.460	17.460	16.154	1,286,200
2024-08-30	17.280	17.730	17.190	17.560	16.247	1,082,500
2024-08-29	17.000	17.430	17.000	17.300	16.006	1,012,000
2024-08-28	16.630	17.050	16.520	16.950	15.683	656,100
2024-08-27	16.760	16.850	16.520	16.610	15.368	364,600
2024-08-26	16.250	16.790	16.250	16.740	15.488	552,502
2024-08-23	16.720	16.720	16.220	16.370	15.146	754,802
2024-08-22	17.030	17.040	16.700	16.710	15.461	558,000
2024-08-21	17.100	17.210	16.950	16.990	15.720	482,600
2024-08-20	17.450	17.550	17.140	17.170	15.886	518,200
2024-08-19	17.440	17.730	17.330	17.460	16.154	524,600
2024-08-16	17.880	17.880	17.600	17.620	16.302	604,662
2024-08-15	17.360	17.910	17.300	17.770	16.441	1,316,750
2024-08-14	17.410	17.670	17.340	17.400	16.099	887,175
2024-08-13	17.200	17.440	16.910	17.410	16.108	1,019,500
2024-08-12	17.490	17.540	17.130	17.220	15.932	772,154
2024-08-09	17.530	17.740	17.330	17.330	16.034	978,498
2024-08-08	17.770	17.900	17.250	17.590	16.275	1,818,645
2024-08-07	18.400	18.490	17.890	17.890	16.552	2,959,519
2024-08-06	17.700	18.880	17.700	18.540	17.154	4,017,386
2024-08-05	18.050	18.880	17.650	18.230	16.867	4,045,539
2024-08-02	17.780	17.900	17.550	17.580	16.265	897,200
2024-08-01	17.830	17.920	17.650	17.760	16.432	1,029,882
2024-07-31	17.310	17.870	17.300	17.820	16.487	1,316,156
2024-07-30	17.300	17.400	17.150	17.320	16.025	647,969
2024-07-29	17.590	17.650	17.180	17.280	15.988	923,524
2024-07-26	17.580	17.770	17.430	17.590	16.275	889,750
2024-07-25	17.170	17.790	17.130	17.440	16.136	778,150

← NewerPage 9 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.