Guangdong Transtek Medical Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	10.000	10.100	9.910	10.100	9.452	6,181,810
2023-02-01	9.710	9.970	9.700	9.970	9.330	7,270,764
2023-01-31	10.000	10.000	9.640	9.700	9.078	9,450,898
2023-01-30	9.860	10.080	9.800	10.020	9.377	8,146,152
2023-01-20	9.820	10.020	9.810	10.000	9.359	4,335,708
2023-01-19	9.910	9.930	9.810	9.810	9.181	4,147,400
2023-01-18	9.930	9.990	9.860	9.870	9.237	3,892,000
2023-01-17	10.190	10.230	9.900	9.930	9.293	6,734,168
2023-01-16	10.070	10.260	10.030	10.160	9.508	5,620,371
2023-01-13	10.230	10.280	10.070	10.130	9.480	5,827,760
2023-01-12	10.500	10.560	10.020	10.200	9.546	9,841,896
2023-01-11	10.510	10.640	10.380	10.580	9.901	7,968,930
2023-01-10	10.430	10.590	10.250	10.590	9.911	8,689,475
2023-01-09	10.400	10.540	10.360	10.490	9.817	8,451,806
2023-01-06	10.890	10.890	10.440	10.450	9.780	14,894,154
2023-01-05	10.920	11.000	10.590	10.870	10.173	17,641,577
2023-01-04	11.390	11.390	10.940	11.010	10.304	22,563,855
2023-01-03	11.220	11.540	11.050	11.120	10.407	24,798,976
2022-12-30	11.240	11.940	11.180	11.360	10.631	36,139,892
2022-12-29	12.760	13.350	11.880	11.960	11.193	54,867,348
2022-12-28	10.070	12.040	10.050	12.040	11.268	29,507,478
2022-12-27	10.550	10.600	9.800	10.030	9.387	14,660,999
2022-12-26	10.800	11.200	10.400	10.610	9.929	20,610,860
2022-12-23	9.520	11.080	9.420	10.880	10.182	20,845,300
2022-12-22	9.700	9.850	9.340	9.550	8.937	4,407,400
2022-12-21	9.700	9.950	9.560	9.660	9.040	4,193,500
2022-12-20	9.740	10.150	9.520	9.650	9.031	5,857,400
2022-12-19	10.590	10.860	9.870	9.970	9.330	7,916,800
2022-12-16	10.000	10.280	10.000	10.160	9.508	4,371,600
2022-12-15	10.090	10.220	10.010	10.050	9.405	4,097,200
2022-12-14	10.300	10.400	10.000	10.040	9.396	7,168,901
2022-12-13	10.500	10.730	10.210	10.380	9.714	10,514,500
2022-12-12	10.130	10.470	10.110	10.300	9.639	8,564,566
2022-12-09	10.010	10.390	9.950	10.210	9.555	9,247,700
2022-12-08	9.820	10.230	9.630	10.110	9.461	10,063,960
2022-12-07	9.510	9.870	9.440	9.800	9.171	6,159,800
2022-12-06	9.670	9.810	9.470	9.490	8.881	4,431,200
2022-12-05	9.740	9.800	9.590	9.670	9.050	3,670,794
2022-12-02	9.370	9.760	9.350	9.680	9.059	4,952,716
2022-12-01	9.500	9.620	9.340	9.410	8.806	4,556,300
2022-11-30	9.710	9.910	9.430	9.460	8.853	5,221,196
2022-11-29	9.400	9.770	9.400	9.730	9.106	5,810,300
2022-11-28	9.400	9.590	9.270	9.430	8.825	3,978,820
2022-11-25	9.630	9.630	9.280	9.440	8.834	4,019,694
2022-11-24	9.540	9.670	9.490	9.660	9.040	3,707,100
2022-11-23	9.880	9.950	9.390	9.540	8.928	5,957,220
2022-11-22	10.300	10.430	9.820	9.880	9.246	7,558,700
2022-11-21	10.450	10.460	10.120	10.390	9.723	7,109,676
2022-11-18	10.300	10.600	10.230	10.280	9.621	9,784,198
2022-11-17	10.160	10.410	10.040	10.230	9.574	8,173,544
2022-11-16	10.300	10.480	10.090	10.170	9.518	10,612,300
2022-11-15	10.840	10.980	10.300	10.500	9.826	17,906,095
2022-11-14	9.880	11.050	9.660	10.620	9.939	20,179,634
2022-11-11	10.010	10.150	9.700	9.790	9.162	9,869,842
2022-11-10	9.660	9.960	9.600	9.810	9.181	5,950,647
2022-11-09	9.500	9.700	9.410	9.660	9.040	3,946,300
2022-11-08	9.520	9.580	9.320	9.520	8.909	3,212,900
2022-11-07	9.590	9.680	9.430	9.520	8.909	3,029,847
2022-11-04	9.590	9.780	9.480	9.590	8.975	3,801,866
2022-11-03	9.650	9.820	9.490	9.580	8.965	3,151,380

← NewerPage 16 of 21 · 1,217 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.