Guangdong Transtek Medical Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	8.460	8.510	8.230	8.240	7.853	5,036,700
2024-07-23	8.600	8.760	8.490	8.500	8.101	6,367,600
2024-07-22	8.390	8.600	8.330	8.560	8.158	4,438,360
2024-07-19	8.250	8.560	8.190	8.400	8.006	5,276,600
2024-07-18	8.250	8.340	8.030	8.300	7.910	5,201,900
2024-07-17	8.430	8.490	8.220	8.280	7.891	3,679,900
2024-07-16	8.440	8.510	8.270	8.420	8.025	4,219,207
2024-07-15	8.700	8.710	8.410	8.450	8.053	3,737,800
2024-07-12	8.760	8.870	8.670	8.730	8.320	4,764,707
2024-07-11	8.550	8.750	8.480	8.710	8.301	5,518,800
2024-07-10	8.450	8.520	8.300	8.370	7.977	4,655,900
2024-07-09	8.430	8.490	8.020	8.490	8.091	7,886,200
2024-07-08	8.800	8.950	8.400	8.430	8.034	5,225,861
2024-07-05	8.400	8.770	8.200	8.720	8.311	6,898,100
2024-07-04	8.750	8.770	8.350	8.390	7.996	7,914,206
2024-07-03	8.900	9.010	8.700	8.700	8.291	6,180,997
2024-07-02	8.830	9.050	8.750	8.900	8.482	8,127,650
2024-07-01	8.890	8.930	8.610	8.830	8.415	9,104,300
2024-06-28	8.700	9.030	8.660	8.910	8.492	11,764,061
2024-06-27	8.790	9.030	8.640	8.680	8.272	12,405,890
2024-06-26	8.470	8.880	8.320	8.870	8.454	15,599,900
2024-06-25	8.480	8.740	8.360	8.580	8.177	15,978,100
2024-06-24	8.860	8.960	8.410	8.510	8.110	21,561,528
2024-06-21	9.170	9.490	9.020	9.100	8.673	24,345,511
2024-06-20	10.200	10.460	9.150	9.440	8.997	36,883,692
2024-06-19	8.950	10.080	8.760	10.080	9.607	26,720,322
2024-06-18	8.200	8.420	8.120	8.400	8.006	4,315,501
2024-06-17	8.380	8.410	8.160	8.190	7.805	4,110,300
2024-06-14	8.440	8.480	8.260	8.350	7.958	3,650,200
2024-06-13	8.550	8.630	8.350	8.420	8.025	3,544,600
2024-06-12	8.320	8.660	8.310	8.580	8.177	4,165,100
2024-06-11	8.410	8.420	8.070	8.350	7.958	5,032,000
2024-06-07	8.090	8.490	8.090	8.450	8.053	6,324,100
2024-06-06	8.670	8.740	7.830	8.010	7.634	7,603,599
2024-06-05	8.830	8.840	8.570	8.610	8.206	3,872,240
2024-06-04	8.880	8.970	8.660	8.820	8.406	5,060,099
2024-06-03	9.320	9.450	8.810	8.930	8.511	7,022,405
2024-05-31	9.140	9.420	9.070	9.350	8.911	3,546,460
2024-05-30	9.220	9.290	9.050	9.120	8.692	2,893,500
2024-05-29	9.210	9.360	9.170	9.220	8.787	2,297,900
2024-05-28	9.460	9.500	9.100	9.180	8.749	2,590,401
2024-05-27	9.230	9.350	9.060	9.310	8.873	3,061,000
2024-05-24	9.320	9.440	9.190	9.230	8.797	3,248,300
2024-05-23	9.630	9.670	9.290	9.320	8.882	3,432,300
2024-05-22	9.660	9.780	9.550	9.610	9.159	2,845,700
2024-05-21	9.670	9.760	9.560	9.680	9.225	3,161,200
2024-05-20	9.740	9.800	9.600	9.680	9.225	3,152,200
2024-05-17	9.500	9.750	9.500	9.740	9.283	3,120,100
2024-05-16	9.790	9.880	9.580	9.620	9.168	4,051,839
2024-05-15	9.600	9.850	9.560	9.650	9.197	3,204,600
2024-05-14	9.590	9.800	9.540	9.700	9.245	3,519,245
2024-05-13	9.720	9.750	9.460	9.600	9.149	4,813,400
2024-05-10	10.200	10.330	9.660	9.750	9.292	6,384,600
2024-05-09	10.020	10.300	9.930	10.030	9.559	6,856,600
2024-05-08	10.300	10.380	9.950	10.060	9.588	9,626,868
2024-05-07	9.840	10.600	9.800	10.250	9.769	13,721,839
2024-05-06	9.720	9.880	9.600	9.800	9.340	9,664,700
2024-04-30	9.360	9.570	9.340	9.460	9.016	7,544,800
2024-04-29	9.000	9.530	8.830	9.450	9.006	10,241,500
2024-04-26	8.770	8.930	8.580	8.850	8.434	7,718,400

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	0.1300 CNY
2026-05-14	0.1300 CNY
2025-08-26	0.1300 CNY
2025-04-29	0.1500 CNY
2024-09-04	0.1300 CNY
2024-04-25	0.1511 CNY
2023-06-09	0.0100 CNY
2022-04-21	0.0100 CNY
2021-06-21	0.2000 CNY
2020-06-05	0.0220 CNY
2019-06-21	0.0170 CNY

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