Guangdong Transtek Medical Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	14.180	14.260	13.090	13.180	13.058	11,444,550
2026-07-16	13.760	14.540	13.650	14.330	14.197	10,456,600
2026-07-15	14.270	14.560	13.950	14.010	13.880	11,906,600
2026-07-14	14.140	14.400	13.880	14.250	14.118	6,343,500
2026-07-13	14.570	14.830	14.170	14.230	14.098	8,051,000
2026-07-10	14.300	15.220	14.120	14.680	14.544	11,655,559
2026-07-09	14.390	14.480	13.760	14.350	14.217	9,546,520
2026-07-08	14.250	14.680	13.980	14.320	14.187	9,659,250
2026-07-07	14.530	14.990	14.160	14.250	14.118	12,807,805
2026-07-06	14.940	15.240	14.540	14.570	14.435	15,161,743
2026-07-03	14.900	15.670	14.820	15.090	14.950	18,476,250
2026-07-02	14.600	15.540	14.180	14.890	14.752	23,575,800
2026-07-01	13.440	14.470	13.330	14.400	14.266	21,158,853
2026-06-30	12.860	13.660	12.620	13.510	13.385	18,686,591
2026-06-29	11.970	12.790	11.910	12.700	12.582	11,390,400
2026-06-26	12.860	13.160	11.880	11.960	11.849	13,017,583
2026-06-25	12.250	13.270	12.240	13.050	12.929	15,419,053
2026-06-24	12.260	12.740	11.820	12.410	12.295	12,448,039
2026-06-23	12.190	12.560	12.160	12.260	12.146	5,977,500
2026-06-22	12.480	12.480	11.860	12.300	12.186	6,489,210
2026-06-18	12.430	12.630	12.340	12.450	12.334	6,668,114
2026-06-17	12.670	12.850	12.350	12.500	12.384	12,873,913
2026-06-16	11.760	13.060	11.430	12.780	12.661	18,360,808
2026-06-15	11.670	12.000	11.590	11.750	11.641	5,067,473
2026-06-12	11.610	11.710	11.320	11.670	11.562	5,073,600
2026-06-11	11.650	11.690	11.320	11.490	11.383	4,302,600
2026-06-10	11.780	11.840	11.480	11.660	11.552	5,319,800
2026-06-09	12.060	12.100	11.660	11.870	11.760	4,982,100
2026-06-08	11.860	12.100	11.570	11.710	11.601	5,125,400
2026-06-05	11.850	12.230	11.800	12.060	11.948	5,155,600
2026-06-04	12.090	12.180	11.740	11.840	11.730	4,604,970
2026-06-03	12.380	12.390	12.090	12.160	12.047	4,024,333
2026-06-02	12.530	12.640	12.180	12.340	12.225	5,340,407
2026-06-01	12.200	12.640	12.060	12.590	12.473	6,613,720
2026-05-29	12.310	12.420	12.160	12.200	12.087	5,955,600
2026-05-28	12.430	12.500	12.020	12.290	12.176	6,322,580
2026-05-27	12.750	12.830	12.230	12.430	12.315	5,432,100
2026-05-26	13.070	13.070	12.580	12.750	12.632	5,325,900
2026-05-25	13.310	13.520	12.890	13.080	12.959	6,688,340
2026-05-22	13.350	13.370	12.960	13.290	13.167	6,290,920
2026-05-21	13.500	13.950	13.160	13.160	13.038	7,318,780
2026-05-20	13.730	13.730	13.290	13.410	13.285	5,618,600
2026-05-19	13.730	13.920	13.530	13.800	13.672	4,485,900
2026-05-18	13.850	13.880	13.590	13.710	13.583	4,679,600
2026-05-15	13.810	14.130	13.700	13.790	13.662	5,903,000
2026-05-14	14.150	14.220	13.810	13.810	13.682	5,315,866
2026-05-13	14.160	14.290	14.130	14.150	13.890	4,851,700
2026-05-12	14.480	14.490	14.060	14.140	13.880	5,884,900
2026-05-11	14.430	14.550	14.230	14.510	14.243	7,383,100
2026-05-08	14.400	14.610	14.360	14.580	14.312	6,446,640
2026-05-07	14.360	14.460	14.250	14.440	14.174	6,206,100
2026-05-06	14.400	14.430	14.210	14.320	14.057	8,323,540
2026-04-30	14.510	14.760	14.190	14.290	14.027	8,789,740
2026-04-29	14.150	14.580	14.060	14.460	14.194	10,210,100
2026-04-28	14.400	14.600	14.020	14.150	13.890	12,920,914
2026-04-27	14.330	14.570	14.250	14.400	14.135	12,351,700
2026-04-24	14.400	14.650	13.730	14.470	14.204	18,050,000
2026-04-23	14.080	14.740	14.010	14.380	14.116	15,533,216
2026-04-22	13.980	14.230	13.860	14.080	13.821	6,802,816
2026-04-21	13.970	14.130	13.500	14.030	13.772	10,825,400

← NewerPage 2 of 3 · 121 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.