Guangdong Transtek Medical Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	15.640	16.030	15.460	15.850	15.436	13,093,600
2025-07-18	15.680	15.700	15.400	15.640	15.231	6,332,400
2025-07-17	15.510	15.680	15.410	15.670	15.260	6,941,845
2025-07-16	15.500	15.600	15.390	15.500	15.095	5,540,000
2025-07-15	15.580	15.650	15.140	15.490	15.085	9,795,220
2025-07-14	15.530	15.780	15.530	15.580	15.173	8,800,000
2025-07-11	15.750	15.750	15.400	15.600	15.192	9,431,620
2025-07-10	15.730	15.870	15.530	15.730	15.319	10,737,360
2025-07-09	15.710	16.180	15.590	15.850	15.436	16,766,500
2025-07-08	15.650	15.770	15.400	15.690	15.280	13,756,300
2025-07-07	15.360	16.000	15.360	15.800	15.387	19,191,595
2025-07-04	15.730	16.000	15.420	15.510	15.105	21,831,600
2025-07-03	15.370	15.510	15.200	15.460	15.056	11,471,820
2025-07-02	15.520	15.640	15.170	15.290	14.890	19,979,400
2025-07-01	14.870	16.930	14.850	15.660	15.251	30,563,620
2025-06-30	14.460	14.820	14.420	14.750	14.365	6,684,500
2025-06-27	14.410	14.600	14.280	14.430	14.053	6,162,200
2025-06-26	14.470	14.500	14.260	14.350	13.975	5,322,900
2025-06-25	14.400	14.550	14.230	14.520	14.141	6,823,100
2025-06-24	14.140	14.420	14.040	14.400	14.024	7,108,700
2025-06-23	13.910	14.150	13.900	14.100	13.732	7,098,300
2025-06-20	13.770	13.900	13.660	13.710	13.352	3,799,200
2025-06-19	14.120	14.240	13.740	13.780	13.420	6,435,600
2025-06-18	14.300	14.510	14.130	14.190	13.819	6,791,500
2025-06-17	14.330	14.980	14.330	14.420	14.043	11,719,310
2025-06-16	14.200	14.480	14.180	14.290	13.917	5,801,451
2025-06-13	14.680	14.840	14.210	14.240	13.868	9,047,010
2025-06-12	14.740	14.940	14.650	14.870	14.481	6,558,910
2025-06-11	14.770	15.090	14.690	14.750	14.365	7,419,500
2025-06-10	14.930	15.150	14.510	14.730	14.345	10,269,559
2025-06-09	14.710	15.040	14.680	14.910	14.520	8,007,220
2025-06-06	14.820	14.950	14.570	14.690	14.306	7,568,560
2025-06-05	15.080	15.190	14.730	14.830	14.442	11,754,900
2025-06-04	14.330	15.180	14.250	15.140	14.744	21,068,210
2025-06-03	13.850	14.320	13.810	14.210	13.839	6,395,462
2025-05-30	14.140	14.270	13.920	13.960	13.595	6,579,500
2025-05-29	13.600	14.170	13.600	14.130	13.761	7,021,400
2025-05-28	13.810	13.920	13.580	13.670	13.313	4,409,600
2025-05-27	13.990	13.990	13.700	13.800	13.439	4,233,300
2025-05-26	13.970	14.060	13.830	13.990	13.624	5,134,740
2025-05-23	14.310	14.320	13.960	13.980	13.615	7,977,300
2025-05-22	14.420	14.540	13.990	14.030	13.663	7,837,040
2025-05-21	14.580	14.650	14.320	14.350	13.975	6,270,400
2025-05-20	14.480	14.660	14.470	14.600	14.218	6,585,300
2025-05-19	14.490	14.720	14.230	14.590	14.209	7,273,400
2025-05-16	14.520	14.650	14.450	14.550	14.170	5,821,900
2025-05-15	14.880	15.010	14.560	14.570	14.189	8,669,100
2025-05-14	15.000	15.140	14.760	14.900	14.511	12,201,700
2025-05-13	15.400	15.520	14.850	15.000	14.608	17,769,595
2025-05-12	14.630	15.120	14.430	14.850	14.462	13,057,495
2025-05-09	14.770	14.830	14.380	14.460	14.082	10,215,000
2025-05-08	14.630	15.070	14.510	14.770	14.384	10,763,100
2025-05-07	14.760	15.130	14.500	14.660	14.277	13,863,100
2025-05-06	14.390	14.680	14.240	14.660	14.277	12,229,200
2025-04-30	14.190	14.500	14.110	14.390	14.014	11,995,800
2025-04-29	13.730	14.260	13.660	14.210	13.839	11,866,500
2025-04-28	13.930	14.170	13.610	13.880	13.371	11,945,000
2025-04-25	13.950	14.040	13.620	13.770	13.265	15,270,700
2025-04-24	13.470	13.840	13.380	13.660	13.159	14,638,700
2025-04-23	13.400	13.640	13.280	13.470	12.976	11,563,600

← NewerPage 6 of 21 · 1,215 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.