Guangdong Transtek Medical Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	9.540	9.740	9.430	9.550	8.937	5,687,600
2023-04-26	9.360	9.620	9.350	9.480	8.872	5,060,400
2023-04-25	10.160	10.190	9.330	9.400	8.797	7,681,708
2023-04-24	10.160	10.270	10.060	10.160	9.508	3,834,000
2023-04-21	10.500	10.600	10.140	10.160	9.508	5,967,500
2023-04-20	10.570	10.640	10.400	10.570	9.892	4,161,000
2023-04-19	10.560	10.650	10.450	10.570	9.892	4,300,000
2023-04-18	10.920	10.920	10.590	10.610	9.929	4,985,008
2023-04-17	11.190	11.210	10.770	10.870	10.173	7,183,800
2023-04-14	11.290	11.450	11.060	11.150	10.435	7,524,000
2023-04-13	11.350	11.670	11.180	11.300	10.575	11,608,792
2023-04-12	11.390	11.690	11.270	11.410	10.678	9,318,200
2023-04-11	11.280	11.420	11.170	11.270	10.547	7,206,780
2023-04-10	11.630	11.850	11.280	11.390	10.659	15,435,932
2023-04-07	11.280	11.870	11.160	11.660	10.912	22,027,419
2023-04-06	10.870	11.490	10.860	11.340	10.613	18,114,580
2023-04-04	11.160	11.220	10.800	10.860	10.163	6,910,640
2023-04-03	10.950	11.240	10.730	11.160	10.444	9,001,376
2023-03-31	10.810	10.990	10.710	10.920	10.219	4,435,900
2023-03-30	11.030	11.080	10.720	10.750	10.060	5,369,020
2023-03-29	11.160	11.210	10.870	11.000	10.294	9,034,756
2023-03-28	11.150	11.400	11.130	11.210	10.491	9,532,500
2023-03-27	10.900	11.350	10.840	11.220	10.500	11,388,372
2023-03-24	11.350	11.550	10.910	11.090	10.379	13,790,765
2023-03-23	10.990	11.300	10.830	11.190	10.472	17,380,312
2023-03-22	10.470	11.160	10.400	10.970	10.266	18,256,962
2023-03-21	10.060	10.410	10.060	10.390	9.723	5,126,200
2023-03-20	10.190	10.190	9.980	10.090	9.443	4,629,200
2023-03-17	10.230	10.350	10.110	10.200	9.546	5,171,700
2023-03-16	10.330	10.390	10.180	10.220	9.564	4,015,992
2023-03-15	10.280	10.540	10.270	10.380	9.714	3,923,360
2023-03-14	10.400	10.520	10.160	10.270	9.611	4,771,992
2023-03-13	10.500	10.570	10.230	10.460	9.789	7,523,828
2023-03-10	10.660	10.840	10.570	10.700	10.014	5,362,120
2023-03-09	10.620	10.840	10.580	10.690	10.004	5,175,554
2023-03-08	10.520	10.650	10.420	10.650	9.967	4,042,580
2023-03-07	10.960	10.970	10.480	10.540	9.864	8,516,000
2023-03-06	10.890	11.030	10.790	10.960	10.257	5,706,138
2023-03-03	11.010	11.090	10.830	10.850	10.154	7,426,300
2023-03-02	11.290	11.420	10.940	10.940	10.238	12,554,345
2023-03-01	11.510	11.610	11.260	11.350	10.622	13,025,847
2023-02-28	11.460	11.950	11.260	11.670	10.921	18,720,185
2023-02-27	10.980	11.740	10.820	11.600	10.856	22,835,260
2023-02-24	11.330	11.440	11.000	11.020	10.313	18,506,970
2023-02-23	10.600	12.270	10.450	11.550	10.809	27,760,444
2023-02-22	10.550	10.720	10.500	10.660	9.976	5,028,617
2023-02-21	10.800	10.800	10.580	10.650	9.967	7,423,392
2023-02-20	10.840	10.950	10.540	10.810	10.117	10,186,936
2023-02-17	10.500	11.300	10.420	10.890	10.191	16,906,659
2023-02-16	10.450	10.750	10.270	10.460	9.789	13,105,440
2023-02-15	10.260	10.430	10.200	10.410	9.742	6,864,362
2023-02-14	10.310	10.320	10.180	10.260	9.602	4,026,398
2023-02-13	10.280	10.330	10.190	10.260	9.602	6,128,373
2023-02-10	10.080	10.260	10.070	10.240	9.583	6,901,962
2023-02-09	10.050	10.080	9.930	10.080	9.433	4,093,134
2023-02-08	9.950	10.130	9.940	10.020	9.377	5,088,300
2023-02-07	10.000	10.050	9.900	9.970	9.330	4,069,400
2023-02-06	10.030	10.100	9.980	10.010	9.368	3,404,147
2023-02-03	10.110	10.110	9.910	10.030	9.387	4,856,600
2023-02-02	10.000	10.100	9.910	10.100	9.452	6,181,810

← NewerPage 15 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.