Guangdong Transtek Medical Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	16.260	16.570	15.790	16.020	15.725	24,697,860
2026-01-14	16.010	17.450	15.880	16.570	16.265	44,053,418
2026-01-13	15.330	16.980	15.110	16.000	15.706	43,558,837
2026-01-12	14.690	15.370	14.600	15.350	15.068	19,707,309
2026-01-09	14.220	14.730	14.200	14.530	14.263	10,759,900
2026-01-08	14.030	14.200	13.930	14.100	13.841	5,372,740
2026-01-07	14.130	14.140	13.890	13.930	13.674	5,833,700
2026-01-06	14.230	14.310	14.000	14.130	13.870	9,336,100
2026-01-05	13.350	14.270	13.350	14.230	13.968	13,514,300
2025-12-31	13.490	13.500	13.280	13.330	13.085	3,130,600
2025-12-30	13.390	13.510	13.330	13.440	13.193	2,423,500
2025-12-29	13.560	13.590	13.360	13.400	13.154	2,746,500
2025-12-26	13.570	13.640	13.470	13.560	13.311	3,549,540
2025-12-25	13.560	13.630	13.470	13.600	13.350	3,130,600
2025-12-24	13.340	13.560	13.300	13.530	13.281	3,352,266
2025-12-23	13.560	13.570	13.350	13.360	13.114	3,242,480
2025-12-22	13.800	13.800	13.540	13.560	13.311	5,509,100
2025-12-19	13.620	13.820	13.500	13.790	13.536	5,596,166
2025-12-18	13.250	13.730	13.220	13.600	13.350	7,582,720
2025-12-17	13.230	13.410	13.090	13.310	13.065	3,895,280
2025-12-16	13.280	13.340	13.070	13.220	12.977	3,562,900
2025-12-15	13.310	13.440	13.250	13.280	13.036	3,110,200
2025-12-12	13.470	13.590	13.350	13.360	13.114	4,124,900
2025-12-11	13.710	13.760	13.430	13.430	13.183	5,371,853
2025-12-10	13.960	14.060	13.710	13.730	13.477	11,658,100
2025-12-09	13.940	14.380	13.750	14.250	13.988	9,967,960
2025-12-08	13.960	14.060	13.880	13.900	13.644	3,548,800
2025-12-05	13.860	13.950	13.670	13.940	13.684	4,303,400
2025-12-04	14.040	14.040	13.720	13.890	13.635	4,263,100
2025-12-03	14.160	14.220	13.950	14.020	13.762	5,300,460
2025-12-02	14.250	14.270	14.140	14.190	13.929	4,393,400
2025-12-01	14.180	14.330	14.060	14.280	14.017	8,324,553
2025-11-28	14.490	14.490	14.040	14.200	13.939	13,179,920
2025-11-27	14.230	15.200	13.870	14.490	14.224	21,563,411
2025-11-26	13.710	14.360	13.690	14.200	13.939	10,736,220
2025-11-25	13.550	13.760	13.440	13.670	13.419	3,427,400
2025-11-24	13.320	13.750	13.220	13.470	13.222	4,425,300
2025-11-21	13.850	13.940	13.180	13.220	12.977	6,514,200
2025-11-20	14.000	14.090	13.770	13.850	13.595	3,505,340
2025-11-19	14.400	14.430	13.940	14.000	13.743	4,787,600
2025-11-18	14.410	14.570	14.230	14.390	14.125	5,574,720
2025-11-17	14.620	14.620	14.380	14.520	14.253	3,938,200
2025-11-14	14.510	14.780	14.500	14.620	14.351	5,195,900
2025-11-13	14.630	14.630	14.440	14.580	14.312	3,760,960
2025-11-12	14.580	14.690	14.540	14.620	14.351	5,134,770
2025-11-11	14.470	14.600	14.410	14.530	14.263	4,170,600
2025-11-10	14.300	14.520	14.280	14.510	14.243	3,691,000
2025-11-07	14.400	14.410	14.210	14.300	14.037	2,982,800
2025-11-06	14.510	14.510	14.300	14.360	14.096	4,507,403
2025-11-05	14.470	14.560	14.360	14.490	14.224	4,231,200
2025-11-04	14.580	14.600	14.430	14.530	14.263	4,403,780
2025-11-03	14.480	14.620	14.410	14.600	14.331	6,064,800
2025-10-31	14.330	14.540	14.250	14.510	14.243	6,462,150
2025-10-30	14.310	14.540	14.260	14.340	14.076	7,408,400
2025-10-29	14.310	14.360	14.120	14.290	14.027	4,926,600
2025-10-28	14.310	14.450	14.260	14.290	14.027	8,015,419
2025-10-27	13.980	14.280	13.980	14.250	13.988	7,966,400
2025-10-24	13.820	13.990	13.820	13.940	13.684	4,100,400
2025-10-23	13.770	13.830	13.620	13.820	13.566	3,851,200
2025-10-22	13.980	14.020	13.790	13.800	13.546	4,306,400

← NewerPage 4 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.