Guangdong Transtek Medical Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	9.550	9.970	9.500	9.770	9.143	5,444,800
2022-11-01	9.490	9.660	9.300	9.640	9.022	3,812,500
2022-10-31	9.290	9.400	9.090	9.360	8.760	2,988,500
2022-10-28	9.560	9.600	9.090	9.140	8.554	3,114,800
2022-10-27	9.480	9.700	9.380	9.570	8.956	3,669,020
2022-10-26	9.040	9.560	9.040	9.480	8.872	4,002,600
2022-10-25	9.240	9.400	8.920	9.050	8.469	4,086,900
2022-10-24	9.670	9.750	9.200	9.240	8.647	5,439,580
2022-10-21	9.580	9.840	9.520	9.670	9.050	4,245,700
2022-10-20	9.680	10.100	9.620	9.760	9.134	7,678,768
2022-10-19	9.800	9.860	9.600	9.760	9.134	4,838,600
2022-10-18	9.730	9.900	9.500	9.800	9.171	8,076,260
2022-10-17	9.130	10.040	9.130	9.730	9.106	11,669,349
2022-10-14	8.740	9.540	8.740	9.200	8.610	9,082,891
2022-10-13	8.430	8.820	8.350	8.730	8.170	3,116,760
2022-10-12	8.230	8.430	8.130	8.430	7.889	1,604,200
2022-10-11	8.330	8.450	8.130	8.240	7.711	1,422,240
2022-10-10	8.550	8.770	8.330	8.390	7.852	1,812,760
2022-09-30	8.550	8.680	8.430	8.520	7.973	2,256,100
2022-09-29	8.490	8.680	8.450	8.480	7.936	2,131,400
2022-09-28	8.450	8.690	8.410	8.450	7.908	2,341,900
2022-09-27	8.180	8.500	8.150	8.500	7.955	1,861,260
2022-09-26	8.300	8.300	8.100	8.120	7.599	1,340,100
2022-09-23	8.570	8.610	8.280	8.330	7.796	1,746,875
2022-09-22	8.640	8.720	8.560	8.570	8.020	1,276,380
2022-09-21	8.730	8.730	8.500	8.690	8.133	1,259,200
2022-09-20	8.510	8.740	8.480	8.700	8.142	1,793,880
2022-09-19	8.700	8.800	8.370	8.480	7.936	2,881,640
2022-09-16	9.250	9.250	8.910	8.920	8.348	2,146,100
2022-09-15	9.450	9.490	9.100	9.210	8.619	1,803,308
2022-09-14	9.330	9.450	9.240	9.400	8.797	1,440,400
2022-09-13	9.400	9.550	9.350	9.460	8.853	1,643,247
2022-09-09	9.440	9.440	9.340	9.390	8.788	1,180,108
2022-09-08	9.510	9.510	9.360	9.370	8.769	1,231,700
2022-09-07	9.470	9.520	9.410	9.460	8.853	1,603,209
2022-09-06	9.580	9.580	9.410	9.470	8.863	2,002,900
2022-09-05	9.500	9.700	9.380	9.470	8.863	2,494,100
2022-09-02	9.240	9.510	9.210	9.450	8.844	2,304,200
2022-09-01	9.210	9.370	9.180	9.240	8.647	2,016,600
2022-08-31	9.380	9.420	9.140	9.210	8.619	2,330,160
2022-08-30	9.270	9.460	9.250	9.340	8.741	1,889,660
2022-08-29	9.140	9.300	8.980	9.270	8.675	1,615,369
2022-08-26	9.240	9.380	9.140	9.170	8.582	1,509,450
2022-08-25	9.270	9.350	9.090	9.220	8.629	1,812,184
2022-08-24	9.520	9.600	9.250	9.260	8.666	2,534,560
2022-08-23	9.670	9.740	9.480	9.530	8.919	1,985,560
2022-08-22	9.580	9.730	9.460	9.690	9.068	1,854,100
2022-08-19	9.750	9.870	9.570	9.590	8.975	2,558,100
2022-08-18	9.820	9.880	9.670	9.780	9.153	2,114,000
2022-08-17	9.860	9.900	9.750	9.850	9.218	1,878,300
2022-08-16	9.820	10.020	9.760	9.820	9.190	2,653,600
2022-08-15	10.100	10.150	9.760	9.830	9.199	2,650,383
2022-08-12	9.920	10.060	9.880	9.950	9.312	3,834,883
2022-08-11	9.520	10.100	9.520	9.900	9.265	6,138,612
2022-08-10	9.600	9.630	9.460	9.560	8.947	2,501,300
2022-08-09	9.710	9.750	9.480	9.580	8.965	2,074,900
2022-08-08	9.620	9.750	9.560	9.620	9.003	1,918,788
2022-08-05	9.380	9.610	9.370	9.590	8.975	2,865,060
2022-08-04	9.020	9.350	9.010	9.340	8.741	3,887,800
2022-08-03	9.050	9.290	8.910	8.970	8.395	3,762,500

← NewerPage 17 of 21 · 1,213 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.