Guangdong Transtek Medical Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	10.700	10.700	9.750	9.860	9.237	10,141,420
2024-01-19	10.700	10.870	10.440	10.490	9.827	7,807,363
2024-01-18	10.800	10.880	10.320	10.630	9.958	16,368,540
2024-01-17	11.050	11.190	10.600	11.000	10.305	19,281,348
2024-01-16	11.660	12.370	10.830	11.050	10.352	19,539,011
2024-01-15	10.960	11.180	10.870	11.120	10.417	4,839,600
2024-01-12	11.250	11.250	10.930	10.960	10.267	3,440,900
2024-01-11	11.020	11.290	10.940	11.200	10.492	3,819,540
2024-01-10	11.190	11.260	10.930	10.940	10.249	5,554,032
2024-01-09	11.130	11.460	11.020	11.180	10.474	5,728,300
2024-01-08	11.330	11.610	11.110	11.130	10.427	8,023,707
2024-01-05	11.590	11.990	11.460	11.490	10.764	8,847,772
2024-01-04	11.550	11.640	11.470	11.580	10.848	2,389,046
2024-01-03	11.590	11.760	11.460	11.550	10.820	3,690,008
2024-01-02	11.350	11.640	11.350	11.540	10.811	4,383,000
2023-12-29	11.210	11.450	11.210	11.410	10.689	3,338,300
2023-12-28	11.080	11.300	10.880	11.230	10.520	3,556,900
2023-12-27	11.080	11.110	10.890	11.080	10.380	2,205,300
2023-12-26	11.170	11.170	10.880	10.920	10.230	2,553,200
2023-12-25	11.210	11.340	11.000	11.120	10.417	3,420,200
2023-12-22	11.450	11.540	11.130	11.190	10.483	3,698,960
2023-12-21	11.440	11.490	11.190	11.420	10.698	3,682,800
2023-12-20	11.520	11.600	11.390	11.390	10.670	3,202,600
2023-12-19	11.510	11.540	11.310	11.430	10.708	2,815,700
2023-12-18	11.520	11.720	11.410	11.490	10.764	3,934,400
2023-12-15	11.670	11.750	11.530	11.600	10.867	2,982,700
2023-12-14	11.950	11.950	11.650	11.660	10.923	2,519,574
2023-12-13	11.680	11.940	11.550	11.790	11.045	3,903,877
2023-12-12	11.790	11.790	11.530	11.680	10.942	3,268,132
2023-12-11	11.600	11.700	11.400	11.680	10.942	5,030,900
2023-12-08	11.780	11.930	11.580	11.620	10.886	4,548,720
2023-12-07	11.770	11.950	11.770	11.810	11.064	3,926,932
2023-12-06	11.770	11.930	11.680	11.790	11.045	3,288,932
2023-12-05	11.880	11.970	11.730	11.800	11.054	4,490,632
2023-12-04	12.010	12.100	11.830	11.910	11.157	5,539,200
2023-12-01	11.950	12.100	11.830	12.000	11.242	4,987,800
2023-11-30	11.890	12.010	11.750	11.950	11.195	4,248,000
2023-11-29	11.970	12.100	11.860	11.880	11.129	3,377,700
2023-11-28	11.910	12.030	11.740	11.980	11.223	4,302,453
2023-11-27	12.100	12.180	11.840	11.900	11.148	5,784,800
2023-11-24	12.120	12.200	11.950	12.050	11.289	5,685,805
2023-11-23	11.800	12.220	11.770	12.120	11.354	8,490,500
2023-11-22	11.910	12.030	11.810	11.830	11.082	6,351,900
2023-11-21	12.060	12.160	11.940	11.980	11.223	10,053,840
2023-11-20	12.080	12.240	11.910	12.050	11.289	16,882,400
2023-11-17	11.590	13.000	11.580	12.250	11.476	20,262,720
2023-11-16	11.700	11.770	11.560	11.600	10.867	3,721,900
2023-11-15	11.850	11.900	11.690	11.750	11.008	3,658,600
2023-11-14	11.860	11.960	11.750	11.770	11.026	3,679,000
2023-11-13	11.900	11.990	11.770	11.860	11.111	4,440,000
2023-11-10	11.730	11.960	11.570	11.870	11.120	5,574,720
2023-11-09	11.880	12.170	11.680	11.780	11.036	5,984,292
2023-11-08	11.740	11.980	11.660	11.900	11.148	5,769,212
2023-11-07	11.660	11.830	11.530	11.710	10.970	5,155,332
2023-11-06	11.360	11.780	11.360	11.680	10.942	7,252,392
2023-11-03	11.420	11.500	11.300	11.340	10.623	4,784,100
2023-11-02	11.540	11.680	11.300	11.330	10.614	4,691,400
2023-11-01	11.580	11.630	11.430	11.540	10.811	6,196,000
2023-10-31	11.590	11.840	11.500	11.590	10.858	7,045,120
2023-10-30	11.820	11.930	11.430	11.540	10.811	13,622,120

← NewerPage 12 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.