Guangdong Transtek Medical Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	11.380	11.990	11.120	11.690	10.951	20,474,411
2023-10-26	10.660	10.930	10.630	10.840	10.155	4,260,640
2023-10-25	10.870	10.940	10.730	10.770	10.089	3,602,700
2023-10-24	10.500	10.870	10.320	10.790	10.108	4,621,900
2023-10-23	10.590	10.620	10.330	10.400	9.743	4,530,900
2023-10-20	10.630	10.840	10.540	10.620	9.949	4,011,000
2023-10-19	10.700	10.900	10.520	10.730	10.052	4,672,400
2023-10-18	11.010	11.040	10.720	10.730	10.052	5,423,664
2023-10-17	11.210	11.280	10.930	11.070	10.370	5,327,400
2023-10-16	11.300	11.550	11.140	11.240	10.530	9,276,360
2023-10-13	11.020	11.300	11.020	11.240	10.530	5,854,200
2023-10-12	11.190	11.280	10.980	11.160	10.455	4,870,160
2023-10-11	10.900	11.220	10.800	11.130	10.427	6,855,400
2023-10-10	11.020	11.100	10.800	10.900	10.211	4,519,600
2023-10-09	11.130	11.240	10.910	11.050	10.352	5,542,900
2023-09-28	11.020	11.270	11.020	11.160	10.455	6,422,200
2023-09-27	10.880	11.120	10.780	11.030	10.333	5,806,000
2023-09-26	11.080	11.150	10.810	10.840	10.155	5,745,940
2023-09-25	11.100	11.350	11.000	11.070	10.370	9,789,220
2023-09-22	10.680	11.280	10.620	11.240	10.530	11,374,400
2023-09-21	10.730	10.870	10.670	10.740	10.061	3,498,820
2023-09-20	10.770	10.980	10.710	10.820	10.136	5,399,000
2023-09-19	10.920	11.200	10.730	10.800	10.118	6,101,454
2023-09-18	11.050	11.100	10.760	10.910	10.221	7,209,400
2023-09-15	10.660	10.980	10.540	10.830	10.146	6,386,560
2023-09-14	10.670	10.790	10.570	10.660	9.986	4,996,260
2023-09-13	10.800	10.830	10.560	10.680	10.005	5,010,900
2023-09-12	10.720	10.870	10.700	10.820	10.136	4,737,600
2023-09-11	10.650	10.980	10.610	10.830	10.146	6,674,800
2023-09-08	10.620	10.700	10.490	10.660	9.986	5,261,440
2023-09-07	10.730	10.890	10.510	10.580	9.911	6,095,100
2023-09-06	10.860	11.100	10.770	10.830	10.146	8,294,040
2023-09-05	10.760	11.350	10.600	11.010	10.314	11,904,400
2023-09-04	10.620	10.970	10.510	10.790	10.108	8,662,400
2023-09-01	10.500	10.670	10.360	10.600	9.930	6,118,700
2023-08-31	10.420	10.520	10.250	10.480	9.818	5,723,100
2023-08-30	10.280	10.600	10.220	10.450	9.790	7,803,260
2023-08-29	9.740	10.340	9.740	10.310	9.659	10,543,200
2023-08-28	9.950	10.260	9.800	9.840	9.218	13,009,100
2023-08-25	9.860	9.870	9.380	9.410	8.815	8,098,260
2023-08-24	9.930	10.030	9.680	9.930	9.303	5,916,845
2023-08-23	9.990	10.140	9.910	9.940	9.312	5,913,830
2023-08-22	10.090	10.490	9.730	10.020	9.387	11,052,520
2023-08-21	10.200	10.360	9.990	10.000	9.368	10,725,500
2023-08-18	10.570	10.690	10.250	10.300	9.649	10,693,930
2023-08-17	10.770	10.960	10.480	10.610	9.940	15,561,688
2023-08-16	10.720	11.240	10.650	10.770	10.089	26,979,724
2023-08-15	10.290	11.560	10.250	10.850	10.164	33,979,800
2023-08-14	9.890	10.120	9.800	10.120	9.481	7,247,500
2023-08-11	9.870	10.140	9.780	9.950	9.321	6,831,620
2023-08-10	9.810	9.880	9.700	9.860	9.237	2,802,492
2023-08-09	9.560	9.900	9.560	9.770	9.153	3,722,460
2023-08-08	9.650	9.730	9.450	9.660	9.050	3,205,900
2023-08-07	9.950	9.960	9.460	9.580	8.975	5,205,440
2023-08-04	9.850	9.970	9.850	9.940	9.312	2,721,300
2023-08-03	9.760	9.900	9.740	9.840	9.218	1,898,676
2023-08-02	9.880	9.930	9.760	9.770	9.153	2,400,700
2023-08-01	9.940	10.160	9.880	9.910	9.284	3,683,870
2023-07-31	9.940	10.130	9.930	9.970	9.340	2,718,950
2023-07-28	9.810	10.000	9.810	9.980	9.349	2,916,400

← NewerPage 13 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.