Jiangsu Tongda Power Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	17.630	17.660	17.160	17.300	17.215	11,197,101
2025-07-23	18.020	18.150	17.320	17.350	17.265	19,434,901
2025-07-22	17.340	18.960	17.210	18.000	17.912	22,840,343
2025-07-21	17.120	17.990	17.120	17.390	17.305	11,773,910
2025-07-18	17.000	17.120	16.790	16.940	16.857	4,198,050
2025-07-17	16.900	16.990	16.790	16.990	16.907	4,940,200
2025-07-16	16.750	16.930	16.640	16.900	16.817	5,664,866
2025-07-15	16.810	16.940	16.500	16.750	16.668	6,012,000
2025-07-14	16.500	16.890	16.350	16.800	16.718	5,934,626
2025-07-11	16.460	16.580	16.290	16.470	16.389	4,091,000
2025-07-10	16.630	16.680	16.420	16.520	16.359	4,690,000
2025-07-09	16.690	17.000	16.650	16.670	16.508	5,693,600
2025-07-08	16.620	16.740	16.560	16.700	16.538	4,093,900
2025-07-07	16.330	16.610	16.230	16.570	16.409	4,243,400
2025-07-04	16.700	16.710	16.310	16.370	16.211	4,798,100
2025-07-03	16.580	16.700	16.450	16.660	16.498	4,695,510
2025-07-02	16.490	16.580	16.360	16.560	16.399	4,486,600
2025-07-01	16.490	16.640	16.350	16.490	16.330	4,956,900
2025-06-30	16.350	16.460	16.280	16.450	16.290	4,664,200
2025-06-27	16.260	16.320	16.120	16.270	16.112	3,497,400
2025-06-26	16.250	16.330	16.120	16.200	16.043	3,653,201
2025-06-25	16.170	16.420	16.090	16.290	16.132	4,925,800
2025-06-24	15.560	16.170	15.560	16.170	16.013	5,678,300
2025-06-23	15.110	15.610	15.110	15.560	15.409	3,359,800
2025-06-20	15.480	15.680	15.290	15.310	15.161	3,322,366
2025-06-19	15.810	15.950	15.410	15.480	15.330	4,847,000
2025-06-18	15.880	16.000	15.750	15.890	15.736	4,313,401
2025-06-17	16.280	16.310	15.880	15.980	15.825	4,854,700
2025-06-16	15.990	16.270	15.900	16.180	16.023	4,430,300
2025-06-13	16.170	16.270	15.980	16.000	15.844	6,689,086
2025-06-12	16.220	16.480	16.180	16.300	16.142	6,942,100
2025-06-11	16.300	16.650	16.160	16.410	16.250	11,288,200
2025-06-10	16.250	16.320	15.730	16.060	15.904	9,378,800
2025-06-09	16.430	16.430	16.210	16.300	16.142	6,970,900
2025-06-06	16.240	16.440	16.050	16.330	16.171	9,469,100
2025-06-05	16.020	16.820	16.010	16.280	16.122	15,183,800
2025-06-04	16.290	16.370	15.990	16.090	15.934	10,602,630
2025-06-03	16.080	16.460	15.960	16.160	16.003	15,157,276
2025-05-30	17.470	17.570	16.330	16.410	16.250	33,407,794
2025-05-29	16.660	18.120	16.600	18.120	17.944	20,215,144
2025-05-28	16.510	16.960	16.340	16.470	16.310	10,177,705
2025-05-27	16.180	16.580	15.970	16.350	16.191	7,236,500
2025-05-26	16.000	16.310	16.000	16.180	16.023	6,473,756
2025-05-23	16.330	16.430	15.980	16.000	15.844	10,844,900
2025-05-22	16.690	17.130	16.350	16.400	16.241	13,288,083
2025-05-21	16.350	16.910	16.250	16.850	16.686	16,699,860
2025-05-20	16.260	16.600	15.950	16.500	16.340	11,140,400
2025-05-19	16.350	16.650	16.190	16.380	16.221	13,618,210
2025-05-16	16.260	16.960	16.050	16.660	16.498	19,611,930
2025-05-15	15.940	16.360	15.640	16.130	15.973	11,279,113
2025-05-14	15.870	16.040	15.810	15.890	15.736	5,402,500
2025-05-13	16.340	16.350	15.900	15.960	15.805	6,588,280
2025-05-12	16.010	16.240	15.940	16.180	16.023	10,602,255
2025-05-09	16.100	16.120	15.700	15.860	15.706	9,089,504
2025-05-08	15.660	16.230	15.650	16.000	15.844	15,352,614
2025-05-07	16.150	16.350	15.500	15.750	15.597	21,359,541
2025-05-06	14.840	16.120	14.700	16.120	15.963	11,538,828
2025-04-30	14.470	14.780	14.430	14.650	14.508	4,157,600
2025-04-29	14.060	14.510	14.010	14.430	14.290	4,613,413
2025-04-28	14.220	14.390	13.970	14.050	13.913	3,273,000

← NewerPage 6 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.0800 CNY
2025-07-11	0.0800 CNY
2024-06-13	0.0550 CNY
2023-07-07	0.0380 CNY
2022-07-08	0.0800 CNY
2021-06-25	0.1000 CNY
2020-07-16	0.0500 CNY
2019-06-20	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.