Guangdong Transtek Medical Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	9.990	10.050	9.880	9.910	9.284	2,543,400
2023-07-26	9.920	9.990	9.860	9.930	9.303	2,355,400
2023-07-25	9.940	9.940	9.800	9.920	9.293	2,709,500
2023-07-24	9.700	9.900	9.650	9.880	9.256	1,923,668
2023-07-21	9.650	9.850	9.650	9.710	9.096	2,131,608
2023-07-20	9.840	9.840	9.640	9.650	9.040	1,930,100
2023-07-19	9.850	9.890	9.760	9.780	9.162	1,616,040
2023-07-18	9.830	9.900	9.750	9.840	9.218	1,542,800
2023-07-17	9.880	9.880	9.740	9.820	9.199	2,090,200
2023-07-14	9.930	10.050	9.870	9.910	9.284	2,416,100
2023-07-13	9.750	9.980	9.680	9.960	9.331	3,096,900
2023-07-12	9.760	9.840	9.680	9.690	9.078	2,096,100
2023-07-11	9.680	9.760	9.640	9.730	9.115	1,790,800
2023-07-10	9.700	9.720	9.580	9.610	9.003	2,307,300
2023-07-07	9.670	9.760	9.590	9.600	8.993	1,940,900
2023-07-06	9.770	9.780	9.620	9.690	9.078	1,870,400
2023-07-05	9.840	9.880	9.680	9.750	9.134	2,870,900
2023-07-04	9.920	9.920	9.750	9.840	9.218	2,013,600
2023-07-03	9.780	9.950	9.770	9.870	9.246	2,818,600
2023-06-30	9.780	9.940	9.700	9.800	9.181	3,352,300
2023-06-29	9.430	9.800	9.360	9.680	9.068	3,563,600
2023-06-28	9.530	9.570	9.250	9.430	8.834	2,949,291
2023-06-27	9.200	9.600	9.200	9.560	8.956	4,341,191
2023-06-26	9.410	9.470	9.200	9.220	8.637	3,519,400
2023-06-21	9.760	9.800	9.420	9.450	8.853	5,210,900
2023-06-20	9.970	9.970	9.750	9.750	9.134	4,117,700
2023-06-19	9.850	10.020	9.800	9.990	9.359	4,316,876
2023-06-16	9.780	9.920	9.690	9.840	9.218	3,208,500
2023-06-15	9.800	9.800	9.650	9.770	9.153	3,379,500
2023-06-14	9.970	9.970	9.760	9.790	9.171	4,793,900
2023-06-13	9.860	9.990	9.830	9.970	9.340	3,023,900
2023-06-12	9.970	10.020	9.770	9.920	9.293	5,304,700
2023-06-09	9.810	10.060	9.640	10.040	9.406	5,824,260
2023-06-08	9.840	9.890	9.710	9.750	9.125	3,238,500
2023-06-07	9.740	9.940	9.730	9.880	9.246	3,416,220
2023-06-06	10.060	10.100	9.720	9.760	9.134	6,752,700
2023-06-05	10.040	10.180	9.980	10.060	9.415	5,433,585
2023-06-02	10.300	10.330	10.070	10.090	9.443	10,878,377
2023-06-01	9.950	10.790	9.900	10.310	9.649	18,338,578
2023-05-31	9.850	11.070	9.840	10.240	9.583	20,557,471
2023-05-30	9.660	9.980	9.640	9.860	9.227	6,087,200
2023-05-29	9.690	9.900	9.610	9.660	9.040	2,804,600
2023-05-26	9.550	9.710	9.460	9.690	9.068	2,044,400
2023-05-25	9.620	9.680	9.410	9.560	8.947	2,660,920
2023-05-24	9.640	9.780	9.560	9.650	9.031	3,313,600
2023-05-23	9.620	9.900	9.520	9.680	9.059	4,666,320
2023-05-22	9.690	9.890	9.580	9.640	9.022	4,414,200
2023-05-19	9.390	9.580	9.330	9.540	8.928	3,638,180
2023-05-18	9.500	9.500	9.360	9.400	8.797	3,264,800
2023-05-17	9.260	9.470	9.150	9.440	8.834	6,882,880
2023-05-16	9.260	9.390	9.210	9.270	8.675	3,493,500
2023-05-15	9.160	9.300	9.010	9.260	8.666	3,314,500
2023-05-12	9.270	9.430	9.210	9.230	8.638	2,897,066
2023-05-11	9.280	9.360	9.170	9.320	8.722	4,398,166
2023-05-10	9.070	9.230	9.030	9.130	8.544	3,121,766
2023-05-09	9.280	9.320	9.140	9.140	8.554	3,652,140
2023-05-08	9.380	9.450	9.130	9.320	8.722	3,876,420
2023-05-05	9.510	9.520	9.270	9.350	8.750	3,912,800
2023-05-04	9.570	9.670	9.370	9.530	8.919	4,627,700
2023-04-28	9.280	9.690	9.100	9.620	9.003	5,707,177

← NewerPage 14 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.