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
2026-10-19	36.840	38.580	35.590	35.740	35.740	5,094,700
2026-10-16	37.270	39.240	36.500	38.400	38.400	5,852,900
2026-10-15	37.020	38.730	35.940	36.300	36.300	4,756,769
2026-10-14	38.500	39.580	37.770	38.340	38.340	5,399,500
2026-10-13	36.790	40.550	36.210	39.500	39.500	7,042,939
2026-10-12	38.860	38.970	36.010	37.590	37.590	5,782,100
2026-10-09	37.270	39.370	34.870	38.640	38.640	8,985,373
2026-10-08	34.860	40.100	34.860	37.160	37.160	10,869,776
2026-09-30	37.020	39.900	36.610	36.850	36.850	11,818,017
2026-09-29	39.720	39.720	37.620	37.620	37.620	1,761,500
2026-09-28	38.150	41.800	38.150	41.800	41.800	11,489,017
2026-09-24	37.520	39.780	35.900	38.000	38.000	9,605,845
2026-09-23	34.480	37.880	33.980	37.530	37.530	8,879,112
2026-09-22	33.180	35.610	33.060	34.840	34.440	5,533,700
2026-09-21	32.230	33.500	31.750	33.300	32.918	5,320,338
2026-09-18	31.530	33.190	31.530	32.450	32.077	6,007,115
2026-09-17	30.350	32.580	29.880	31.520	31.158	5,290,923
2026-09-16	29.130	30.780	28.870	30.590	30.239	4,502,650
2026-09-15	29.030	29.530	28.500	29.010	28.677	3,156,000
2026-09-14	27.700	29.330	26.880	29.020	28.687	4,916,219
2026-09-11	27.500	27.500	26.350	27.250	26.937	2,981,438
2026-09-10	26.620	27.630	26.400	27.350	27.036	4,732,894
2026-09-09	25.400	27.320	25.200	27.230	26.917	8,077,093
2026-09-08	24.230	26.500	24.040	25.540	25.247	7,718,568
2026-09-07	23.900	24.380	23.750	24.090	23.813	1,203,569
2026-09-04	24.140	24.540	23.840	23.880	23.606	1,541,193
2026-09-03	23.800	24.470	23.610	24.010	23.734	1,934,300
2026-09-02	23.610	23.980	23.300	23.760	23.487	1,411,792
2026-09-01	23.580	24.100	23.580	23.840	23.566	1,659,002
2026-08-31	23.070	24.280	22.950	23.820	23.547	2,865,000
2026-08-28	22.880	23.300	22.800	23.250	22.983	1,138,600
2026-08-27	22.940	22.990	22.700	22.730	22.469	1,370,700
2026-08-26	23.120	23.340	22.770	22.920	22.657	1,261,600
2026-08-25	23.250	23.380	22.740	23.130	22.864	1,946,500
2026-08-24	23.580	23.580	22.700	23.250	22.983	2,544,600
2026-08-21	23.960	24.880	23.420	23.420	23.151	3,180,200
2026-08-20	23.200	24.650	23.200	24.350	24.070	4,125,048
2026-08-19	23.600	23.600	22.290	22.820	22.558	2,007,300
2026-08-18	22.960	23.650	22.670	23.520	23.250	2,098,600
2026-08-17	21.950	22.990	21.800	22.850	22.588	2,251,100
2026-08-14	22.030	22.070	21.600	21.940	21.688	1,030,800
2026-08-13	22.300	22.310	21.800	21.820	21.570	962,200
2026-08-12	22.030	22.430	21.820	22.150	21.896	1,240,700
2026-08-11	21.900	22.200	21.640	22.030	21.777	797,500
2026-08-10	21.260	22.080	21.050	21.950	21.698	1,894,500
2026-08-07	21.290	21.300	20.780	21.240	20.996	1,040,900
2026-08-06	21.290	21.430	20.980	21.320	21.075	1,010,919
2026-08-05	21.200	21.440	21.020	21.290	21.046	1,336,669
2026-08-04	21.000	21.500	20.800	21.060	20.818	1,410,769
2026-08-03	20.300	20.970	20.210	20.860	20.621	1,771,100
2026-07-31	19.650	20.300	19.650	20.210	19.978	2,189,450
2026-07-30	19.890	20.250	19.400	19.600	19.375	1,446,700
2026-07-29	19.740	20.250	19.710	19.960	19.731	1,231,600
2026-07-28	19.650	19.970	19.410	19.700	19.474	1,099,900
2026-07-27	18.830	19.710	18.780	19.670	19.444	1,603,800
2026-07-24	19.500	19.500	18.780	18.960	18.742	1,086,000
2026-07-23	19.300	19.580	18.950	19.500	19.276	1,085,058
2026-07-22	19.530	19.750	18.860	19.050	18.831	1,715,900
2026-07-21	20.000	20.070	18.840	19.630	19.405	2,201,350
2026-07-20	20.660	21.120	19.600	19.830	19.602	2,091,900

Page 1 of 5 · 242 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.