Guangdong Transtek Medical Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8.820 | 9.120 | 8.670 | 8.710 | 8.301 | 10,582,700 |
| 2024-04-24 | 8.540 | 8.870 | 8.470 | 8.870 | 8.310 | 6,816,300 |
| 2024-04-23 | 8.340 | 8.560 | 8.320 | 8.460 | 7.925 | 6,157,820 |
| 2024-04-22 | 8.290 | 8.420 | 8.020 | 8.320 | 7.794 | 6,188,945 |
| 2024-04-19 | 8.370 | 8.370 | 8.080 | 8.250 | 7.729 | 5,111,399 |
| 2024-04-18 | 8.650 | 8.820 | 8.230 | 8.260 | 7.738 | 8,525,163 |
| 2024-04-17 | 7.790 | 8.630 | 7.750 | 8.620 | 8.075 | 11,395,100 |
| 2024-04-16 | 8.690 | 8.700 | 7.520 | 7.550 | 7.073 | 13,481,400 |
| 2024-04-15 | 9.060 | 9.150 | 8.520 | 8.750 | 8.197 | 9,876,257 |
| 2024-04-12 | 9.120 | 9.290 | 9.060 | 9.100 | 8.525 | 4,812,170 |
| 2024-04-11 | 9.200 | 9.300 | 9.020 | 9.160 | 8.581 | 5,426,120 |
| 2024-04-10 | 9.460 | 9.460 | 9.000 | 9.100 | 8.525 | 5,930,700 |
| 2024-04-09 | 9.110 | 9.490 | 9.050 | 9.450 | 8.853 | 6,852,400 |
| 2024-04-08 | 9.450 | 9.540 | 9.100 | 9.110 | 8.534 | 6,805,729 |
| 2024-04-03 | 9.630 | 9.740 | 9.380 | 9.500 | 8.900 | 7,204,200 |
| 2024-04-02 | 9.700 | 9.750 | 9.490 | 9.560 | 8.956 | 8,670,200 |
| 2024-04-01 | 9.600 | 9.730 | 9.460 | 9.700 | 9.087 | 11,428,487 |
| 2024-03-29 | 9.380 | 9.630 | 9.190 | 9.630 | 9.021 | 5,554,800 |
| 2024-03-28 | 9.280 | 9.650 | 9.230 | 9.500 | 8.900 | 12,827,506 |
| 2024-03-27 | 9.180 | 9.780 | 9.110 | 9.230 | 8.647 | 16,076,260 |
| 2024-03-26 | 9.100 | 9.320 | 8.990 | 9.130 | 8.553 | 8,697,166 |
| 2024-03-25 | 9.340 | 9.490 | 9.060 | 9.110 | 8.534 | 7,919,800 |
| 2024-03-22 | 9.650 | 9.780 | 9.210 | 9.450 | 8.853 | 10,242,000 |
| 2024-03-21 | 9.760 | 9.950 | 9.600 | 9.720 | 9.106 | 11,592,899 |
| 2024-03-20 | 9.610 | 10.170 | 9.420 | 9.780 | 9.162 | 16,236,399 |
| 2024-03-19 | 9.630 | 10.100 | 9.500 | 9.520 | 8.918 | 14,033,250 |
| 2024-03-18 | 9.150 | 9.750 | 9.080 | 9.680 | 9.068 | 14,880,609 |
| 2024-03-15 | 8.750 | 8.920 | 8.700 | 8.910 | 8.347 | 5,167,128 |
| 2024-03-14 | 8.920 | 9.060 | 8.610 | 8.800 | 8.244 | 5,984,971 |
| 2024-03-13 | 9.000 | 9.000 | 8.740 | 8.850 | 8.291 | 6,526,051 |
| 2024-03-12 | 8.680 | 9.220 | 8.670 | 8.960 | 8.394 | 10,342,339 |
| 2024-03-11 | 8.360 | 8.720 | 8.330 | 8.700 | 8.150 | 7,732,700 |
| 2024-03-08 | 8.380 | 8.460 | 8.190 | 8.360 | 7.832 | 4,192,400 |
| 2024-03-07 | 8.410 | 8.530 | 8.240 | 8.380 | 7.850 | 6,943,386 |
| 2024-03-06 | 8.230 | 8.470 | 8.160 | 8.370 | 7.841 | 7,073,100 |
| 2024-03-05 | 8.460 | 8.540 | 8.160 | 8.230 | 7.710 | 7,366,400 |
| 2024-03-04 | 8.460 | 8.610 | 8.300 | 8.550 | 8.010 | 8,925,500 |
| 2024-03-01 | 8.250 | 8.480 | 8.210 | 8.480 | 7.944 | 8,459,800 |
| 2024-02-29 | 7.900 | 8.270 | 7.820 | 8.260 | 7.738 | 10,193,441 |
| 2024-02-28 | 8.990 | 9.210 | 7.910 | 7.920 | 7.420 | 14,877,620 |
| 2024-02-27 | 8.580 | 8.940 | 8.430 | 8.940 | 8.375 | 7,705,731 |
| 2024-02-26 | 8.320 | 8.770 | 8.210 | 8.660 | 8.113 | 11,166,620 |
| 2024-02-23 | 7.980 | 8.390 | 7.830 | 8.310 | 7.785 | 12,219,963 |
| 2024-02-22 | 7.600 | 8.340 | 7.600 | 8.040 | 7.532 | 13,100,420 |
| 2024-02-21 | 7.300 | 7.990 | 7.270 | 7.650 | 7.167 | 10,834,999 |
| 2024-02-20 | 7.420 | 7.530 | 7.200 | 7.390 | 6.923 | 10,313,398 |
| 2024-02-19 | 6.930 | 7.600 | 6.930 | 7.320 | 6.857 | 19,199,943 |
| 2024-02-08 | 6.120 | 6.990 | 5.940 | 6.930 | 6.492 | 22,074,739 |
| 2024-02-07 | 7.110 | 7.110 | 6.070 | 6.160 | 5.771 | 21,761,468 |
| 2024-02-06 | 6.580 | 7.310 | 6.290 | 6.990 | 6.548 | 17,336,202 |
| 2024-02-05 | 8.000 | 8.000 | 6.750 | 7.010 | 6.567 | 14,099,611 |
| 2024-02-02 | 8.870 | 9.020 | 7.700 | 8.080 | 7.569 | 8,948,088 |
| 2024-02-01 | 8.790 | 8.960 | 8.530 | 8.770 | 8.216 | 8,614,211 |
| 2024-01-31 | 9.470 | 9.520 | 8.770 | 8.830 | 8.272 | 7,146,200 |
| 2024-01-30 | 9.820 | 9.850 | 9.500 | 9.530 | 8.928 | 5,571,940 |
| 2024-01-29 | 10.360 | 10.480 | 9.810 | 9.850 | 9.228 | 5,928,320 |
| 2024-01-26 | 10.500 | 10.680 | 10.300 | 10.350 | 9.696 | 5,636,700 |
| 2024-01-25 | 9.880 | 10.510 | 9.810 | 10.490 | 9.827 | 7,187,994 |
| 2024-01-24 | 9.770 | 10.050 | 9.520 | 9.900 | 9.274 | 6,926,886 |
| 2024-01-23 | 10.000 | 10.000 | 9.550 | 9.760 | 9.143 | 7,887,100 |
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.