Guangdong Transtek Medical Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	13.000	13.120	12.510	12.600	11.780	5,301,800
2022-01-28	12.930	13.330	12.720	13.100	12.248	4,520,900
2022-01-27	13.290	13.290	12.600	12.680	11.855	4,587,780
2022-01-26	13.120	13.400	13.090	13.190	12.332	3,772,983
2022-01-25	14.350	14.350	13.130	13.130	12.276	6,501,100
2022-01-24	14.000	14.370	13.630	14.280	13.351	5,029,795
2022-01-21	13.960	14.360	13.920	14.150	13.229	8,082,100
2022-01-20	14.630	14.780	13.850	13.880	12.977	10,982,620
2022-01-19	14.660	14.950	14.400	14.620	13.669	10,077,361
2022-01-18	16.230	16.250	14.700	14.910	13.940	18,155,658
2022-01-17	15.800	16.960	15.430	16.590	15.511	21,670,160
2022-01-14	15.180	16.260	15.100	15.900	14.866	19,598,458
2022-01-13	15.430	15.950	15.140	15.200	14.211	13,438,641
2022-01-12	15.500	15.810	15.110	15.590	14.576	12,522,254
2022-01-11	15.150	15.840	14.770	15.550	14.538	13,757,998
2022-01-10	15.080	15.590	15.060	15.200	14.211	9,712,677
2022-01-07	15.510	16.120	15.060	15.110	14.127	15,956,812
2022-01-06	15.130	15.800	15.120	15.600	14.585	14,334,484
2022-01-05	16.340	16.350	15.200	15.360	14.361	21,803,944
2022-01-04	16.170	17.510	16.000	16.620	15.539	25,678,971
2021-12-31	16.690	17.530	16.210	16.470	15.398	32,405,275
2021-12-30	16.000	18.800	15.080	17.640	16.492	49,966,943
2021-12-29	13.170	15.790	13.030	15.790	14.763	26,549,355
2021-12-28	13.390	13.390	13.090	13.160	12.304	4,250,000
2021-12-27	12.820	13.380	12.780	13.380	12.509	6,007,464
2021-12-24	12.950	13.130	12.750	12.830	11.995	4,372,300
2021-12-23	13.270	13.330	13.000	13.000	12.154	6,593,500
2021-12-22	13.200	13.880	13.060	13.550	12.668	10,379,587
2021-12-21	12.830	13.060	12.750	13.020	12.173	4,629,100
2021-12-20	12.490	12.950	12.490	12.820	11.986	5,796,160
2021-12-17	12.520	12.590	12.300	12.540	11.724	2,465,140
2021-12-16	12.510	12.640	12.480	12.550	11.733	1,943,200
2021-12-15	12.670	12.750	12.470	12.500	11.687	2,426,800
2021-12-14	12.420	12.700	12.340	12.670	11.846	2,932,300
2021-12-13	12.410	12.480	12.200	12.430	11.621	1,922,300
2021-12-10	12.470	12.530	12.390	12.470	11.659	1,721,800
2021-12-09	12.410	12.630	12.380	12.470	11.659	2,198,600
2021-12-08	12.350	12.440	12.240	12.390	11.584	1,669,300
2021-12-07	12.250	12.400	12.150	12.350	11.546	2,050,540
2021-12-06	12.720	12.720	12.190	12.220	11.425	3,385,191
2021-12-03	12.630	12.790	12.630	12.660	11.836	2,451,373
2021-12-02	12.960	13.050	12.600	12.620	11.799	4,182,540
2021-12-01	13.160	13.200	12.880	12.980	12.136	4,462,453
2021-11-30	12.970	13.190	12.820	13.150	12.294	5,580,811
2021-11-29	12.710	13.350	12.710	12.930	12.089	5,530,060
2021-11-26	13.390	13.750	12.950	12.970	12.126	8,547,065
2021-11-25	13.230	14.370	12.830	13.390	12.519	12,896,625
2021-11-24	12.800	12.960	12.680	12.910	12.070	3,665,493
2021-11-23	12.750	12.980	12.660	12.900	12.061	4,123,533
2021-11-22	13.010	13.090	12.680	12.860	12.023	4,123,300
2021-11-19	12.460	13.080	12.310	12.900	12.061	6,731,967
2021-11-18	12.650	12.980	12.460	12.470	11.659	5,595,300
2021-11-17	12.580	12.720	12.500	12.680	11.855	3,514,900
2021-11-16	12.600	12.680	12.320	12.610	11.790	4,048,500
2021-11-15	11.980	12.710	11.880	12.660	11.836	6,178,700
2021-11-12	12.160	12.160	11.960	12.080	11.294	1,600,800
2021-11-11	12.000	12.130	11.930	12.070	11.285	2,099,200
2021-11-10	11.750	12.050	11.740	12.050	11.266	2,291,766
2021-11-09	11.800	11.920	11.720	11.810	11.042	1,603,800
2021-11-08	12.120	12.120	11.690	11.800	11.032	2,071,966

← NewerPage 20 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.