Tongda Smart Tech (Xiamen) Co. Ltd. A historical data
| 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 |
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.