Guangdong Transtek Medical Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	9.700	9.710	9.000	9.060	8.479	5,220,900
2022-08-01	9.690	9.820	9.670	9.740	9.115	1,576,300
2022-07-29	9.860	9.930	9.720	9.740	9.115	1,889,844
2022-07-28	9.880	9.960	9.820	9.880	9.246	2,607,182
2022-07-27	9.700	9.910	9.640	9.890	9.256	3,291,366
2022-07-26	9.770	9.770	9.570	9.670	9.050	2,743,499
2022-07-25	9.800	9.870	9.660	9.710	9.087	2,269,100
2022-07-22	9.870	9.980	9.660	9.770	9.143	2,860,091
2022-07-21	10.080	10.140	9.850	9.910	9.274	5,117,900
2022-07-20	9.880	10.160	9.750	10.120	9.471	8,087,209
2022-07-19	9.680	9.860	9.650	9.790	9.162	4,365,100
2022-07-18	9.490	9.740	9.370	9.680	9.059	4,585,844
2022-07-15	9.780	9.880	9.160	9.500	8.891	8,132,011
2022-07-14	9.450	9.940	9.430	9.790	9.162	6,793,111
2022-07-13	9.390	9.470	9.310	9.430	8.825	1,820,140
2022-07-12	9.800	9.800	9.400	9.400	8.797	3,301,700
2022-07-11	9.800	9.860	9.620	9.740	9.115	2,985,608
2022-07-08	9.550	9.930	9.470	9.810	9.181	4,815,460
2022-07-07	9.540	9.610	9.450	9.500	8.891	2,292,988
2022-07-06	9.500	9.740	9.460	9.580	8.965	2,443,588
2022-07-05	9.820	9.820	9.430	9.580	8.965	3,062,800
2022-07-04	9.620	9.820	9.560	9.820	9.190	2,554,469
2022-07-01	9.670	9.750	9.530	9.600	8.984	1,983,769
2022-06-30	9.640	9.800	9.590	9.670	9.050	2,494,700
2022-06-29	9.830	9.850	9.590	9.630	9.012	2,574,020
2022-06-28	9.640	9.850	9.510	9.810	9.181	3,656,600
2022-06-27	9.670	9.760	9.580	9.610	8.994	2,756,900
2022-06-24	9.580	9.630	9.510	9.610	8.994	3,031,600
2022-06-23	9.460	9.570	9.390	9.550	8.937	2,982,820
2022-06-22	9.600	9.660	9.440	9.460	8.853	3,005,575
2022-06-21	9.570	9.690	9.500	9.630	9.012	3,480,075
2022-06-20	9.470	9.680	9.430	9.620	9.003	4,783,940
2022-06-17	9.490	9.650	9.300	9.470	8.863	4,603,800
2022-06-16	9.350	9.550	9.260	9.500	8.891	3,290,520
2022-06-15	9.250	9.440	9.200	9.310	8.713	2,626,288
2022-06-14	9.280	9.300	8.960	9.270	8.675	2,750,575
2022-06-13	9.230	9.330	9.160	9.330	8.731	1,767,740
2022-06-10	9.050	9.340	9.050	9.250	8.657	1,528,201
2022-06-09	9.460	9.470	9.080	9.120	8.535	2,049,820
2022-06-08	9.470	9.600	9.310	9.460	8.853	1,967,800
2022-06-07	9.600	9.610	9.380	9.480	8.872	1,978,500
2022-06-06	9.430	9.620	9.340	9.540	8.928	2,405,920
2022-06-02	9.210	9.380	9.100	9.380	8.778	1,993,620
2022-06-01	9.240	9.400	9.180	9.260	8.666	1,917,100
2022-05-31	9.160	9.250	8.950	9.240	8.647	2,223,300
2022-05-30	9.200	9.220	9.050	9.160	8.572	1,775,400
2022-05-27	9.160	9.280	8.990	9.090	8.507	1,914,000
2022-05-26	9.250	9.260	8.950	9.080	8.498	2,123,800
2022-05-25	9.100	9.210	8.900	9.200	8.610	2,140,860
2022-05-24	9.530	9.540	8.900	8.900	8.329	2,969,400
2022-05-23	9.440	9.540	9.390	9.530	8.919	2,141,713
2022-05-20	9.250	9.430	9.230	9.330	8.731	1,729,600
2022-05-19	9.130	9.290	9.020	9.250	8.657	1,387,338
2022-05-18	9.150	9.360	9.070	9.250	8.657	2,027,400
2022-05-17	9.450	9.450	9.000	9.160	8.572	1,925,700
2022-05-16	9.360	9.470	9.290	9.370	8.769	2,573,305
2022-05-13	9.290	9.440	9.110	9.280	8.685	1,810,500
2022-05-12	9.040	9.320	8.930	9.200	8.610	2,266,000
2022-05-11	9.130	9.380	9.000	9.050	8.469	2,833,400
2022-05-10	8.970	9.160	8.970	9.120	8.535	1,895,526

← NewerPage 18 of 21 · 1,212 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.