Guangdong Transtek Medical Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	8.870	9.130	8.860	9.090	8.507	1,956,400
2022-05-06	8.650	8.950	8.570	8.880	8.310	2,205,251
2022-05-05	8.730	8.980	8.650	8.890	8.320	2,387,205
2022-04-29	8.400	8.840	8.400	8.770	8.207	3,226,813
2022-04-28	8.470	8.680	8.200	8.280	7.749	3,058,760
2022-04-27	8.410	8.690	8.100	8.650	8.095	3,524,960
2022-04-26	8.750	8.930	8.460	8.560	8.011	3,156,600
2022-04-25	9.550	9.650	8.700	8.710	8.151	4,262,303
2022-04-22	9.680	9.920	9.400	9.770	9.143	3,651,538
2022-04-21	10.150	10.390	9.640	9.680	9.059	4,457,000
2022-04-20	10.450	10.610	10.200	10.280	9.611	2,881,919
2022-04-19	10.680	10.710	10.290	10.440	9.761	4,257,700
2022-04-18	10.870	10.870	10.410	10.680	9.985	2,858,600
2022-04-15	11.300	11.560	10.730	10.920	10.210	5,690,213
2022-04-14	10.820	11.800	10.820	11.410	10.668	6,997,426
2022-04-13	11.200	11.290	10.780	10.800	10.097	5,748,020
2022-04-12	10.400	11.630	10.320	11.390	10.649	9,767,225
2022-04-11	10.800	10.800	10.260	10.330	9.658	3,479,600
2022-04-08	11.320	11.390	10.690	10.900	10.191	4,728,100
2022-04-07	11.660	11.660	11.290	11.330	10.593	3,126,700
2022-04-06	11.480	11.770	11.480	11.640	10.883	3,644,100
2022-04-01	11.550	11.600	11.320	11.470	10.724	4,209,719
2022-03-31	11.580	11.980	11.520	11.650	10.892	4,343,100
2022-03-30	11.480	11.640	11.270	11.600	10.845	3,717,600
2022-03-29	11.700	11.850	11.360	11.480	10.733	4,164,555
2022-03-28	11.740	11.880	11.530	11.700	10.939	3,402,200
2022-03-25	12.020	12.120	11.810	11.880	11.107	3,620,000
2022-03-24	12.100	12.150	11.880	12.060	11.275	3,250,426
2022-03-23	12.290	12.410	12.100	12.150	11.360	3,452,560
2022-03-22	12.580	12.660	12.130	12.290	11.490	5,033,480
2022-03-21	12.700	12.960	12.450	12.610	11.790	4,904,413
2022-03-18	12.500	12.790	12.400	12.720	11.892	5,256,264
2022-03-17	11.990	12.830	11.820	12.500	11.687	8,314,500
2022-03-16	12.040	12.150	11.200	12.000	11.219	7,176,700
2022-03-15	12.730	12.800	11.750	11.840	11.070	7,084,700
2022-03-14	13.230	13.340	12.690	12.710	11.883	8,564,120
2022-03-11	12.610	13.280	12.470	13.250	12.388	10,521,220
2022-03-10	12.370	12.940	12.290	12.680	11.855	7,594,798
2022-03-09	12.200	12.870	11.610	12.190	11.397	6,432,321
2022-03-08	13.390	13.400	12.150	12.200	11.406	8,996,620
2022-03-07	12.600	13.450	12.580	13.270	12.407	10,875,232
2022-03-04	12.620	13.180	12.600	12.750	11.920	7,047,088
2022-03-03	12.720	12.910	12.600	12.700	11.874	4,348,137
2022-03-02	12.460	12.900	12.400	12.800	11.967	6,204,805
2022-03-01	12.550	12.590	12.330	12.460	11.649	3,186,808
2022-02-28	12.460	12.610	12.170	12.500	11.687	4,600,400
2022-02-25	12.480	12.700	12.420	12.530	11.715	4,688,520
2022-02-24	12.890	13.100	12.270	12.500	11.687	9,206,944
2022-02-23	12.590	13.150	12.530	13.020	12.173	9,391,215
2022-02-22	12.380	13.810	12.310	12.980	12.136	15,568,989
2022-02-21	11.870	12.500	11.770	12.480	11.668	8,609,758
2022-02-18	11.580	11.800	11.430	11.780	11.014	4,338,447
2022-02-17	11.830	11.880	11.550	11.580	10.827	5,051,747
2022-02-16	11.790	11.900	11.660	11.840	11.070	3,544,607
2022-02-15	11.800	11.840	11.570	11.690	10.929	5,053,846
2022-02-14	11.640	11.950	11.540	11.810	11.042	4,492,200
2022-02-11	12.440	12.440	11.640	11.670	10.911	8,973,006
2022-02-10	12.700	12.900	12.380	12.420	11.612	6,189,300
2022-02-09	12.680	12.800	12.460	12.760	11.930	6,158,652
2022-02-08	12.610	12.820	12.430	12.690	11.864	3,337,340

← NewerPage 19 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.