Guangdong Transtek Medical Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	13.400	13.640	13.280	13.470	12.976	11,563,600
2025-04-22	13.360	13.500	13.190	13.280	12.793	14,326,070
2025-04-21	12.890	14.180	12.730	13.490	12.995	21,247,170
2025-04-18	12.850	13.100	12.650	12.900	12.427	6,886,390
2025-04-17	12.750	13.020	12.640	12.840	12.369	7,234,900
2025-04-16	13.160	13.160	12.510	12.780	12.312	9,472,800
2025-04-15	13.300	13.350	13.010	13.190	12.706	10,121,700
2025-04-14	13.290	13.430	13.150	13.290	12.803	13,792,900
2025-04-11	13.000	13.280	12.790	13.000	12.523	12,042,000
2025-04-10	13.350	13.480	12.930	12.930	12.456	15,779,900
2025-04-09	12.360	12.800	11.000	12.650	12.186	19,521,000
2025-04-08	12.660	13.190	12.060	12.650	12.186	20,050,320
2025-04-07	14.180	15.000	12.860	12.860	12.389	18,764,018
2025-04-03	16.300	16.860	15.990	16.070	15.481	15,168,005
2025-04-02	16.450	16.650	16.190	16.470	15.866	16,918,105
2025-04-01	15.750	16.880	15.750	16.450	15.847	28,265,809
2025-03-31	15.500	15.830	15.030	15.690	15.115	18,663,351
2025-03-28	15.310	16.250	15.310	15.930	15.346	24,017,300
2025-03-27	14.780	15.730	14.720	15.380	14.816	19,532,205
2025-03-26	14.790	14.970	14.630	14.780	14.238	4,986,310
2025-03-25	14.750	14.980	14.480	14.780	14.238	8,157,500
2025-03-24	15.570	15.660	14.430	14.780	14.238	11,542,545
2025-03-21	15.910	16.020	15.340	15.390	14.826	8,599,900
2025-03-20	16.010	16.140	15.880	15.950	15.365	7,738,400
2025-03-19	16.120	16.520	16.010	16.100	15.510	10,203,220
2025-03-18	16.380	16.560	16.000	16.300	15.702	14,878,745
2025-03-17	15.930	16.320	15.660	16.150	15.558	12,081,020
2025-03-14	15.500	15.920	15.320	15.900	15.317	11,108,945
2025-03-13	15.960	16.340	15.310	15.580	15.009	13,587,620
2025-03-12	15.900	16.330	15.610	15.970	15.385	14,566,520
2025-03-11	15.840	16.220	15.660	15.880	15.298	17,047,220
2025-03-10	17.520	17.780	16.080	16.210	15.616	29,160,897
2025-03-07	16.700	16.830	15.950	16.170	15.577	13,935,500
2025-03-06	16.270	17.100	16.170	16.890	16.271	18,639,269
2025-03-05	16.600	16.750	15.900	16.270	15.674	16,242,200
2025-03-04	16.350	17.080	16.320	16.640	16.030	15,143,820
2025-03-03	16.390	17.340	15.980	16.570	15.963	21,495,220
2025-02-28	16.650	18.000	16.350	16.390	15.789	30,684,866
2025-02-27	16.760	16.980	16.130	16.650	16.040	16,729,890
2025-02-26	17.010	17.150	16.620	16.820	16.203	18,525,618
2025-02-25	17.190	17.570	16.890	17.070	16.444	21,763,670
2025-02-24	17.440	17.860	16.900	17.530	16.887	24,410,222
2025-02-21	17.310	17.890	17.240	17.560	16.916	31,849,090
2025-02-20	17.150	19.100	17.000	17.500	16.858	38,596,009
2025-02-19	16.600	17.800	16.320	17.200	16.569	37,137,600
2025-02-18	17.020	17.490	16.450	16.620	16.011	36,454,200
2025-02-17	16.600	17.990	16.050	17.390	16.752	51,541,989
2025-02-14	14.880	15.980	14.880	15.710	15.134	37,559,404
2025-02-13	15.050	15.170	14.520	14.810	14.267	19,314,220
2025-02-12	14.880	15.320	14.610	15.090	14.537	24,651,434
2025-02-11	14.890	15.540	14.810	15.030	14.479	28,055,164
2025-02-10	14.310	15.250	14.310	14.930	14.383	27,727,269
2025-02-07	13.800	14.390	13.690	14.140	13.622	23,636,149
2025-02-06	13.030	14.330	12.840	13.760	13.256	20,087,712
2025-02-05	12.710	13.090	12.670	13.030	12.552	9,426,275
2025-01-27	13.080	13.230	12.650	12.650	12.186	9,230,900
2025-01-24	12.660	13.050	12.570	13.010	12.533	10,995,700
2025-01-23	12.900	13.200	12.710	12.710	12.244	12,791,500
2025-01-22	12.880	13.090	12.610	12.710	12.244	12,689,000
2025-01-21	12.990	12.990	12.610	12.840	12.369	9,671,726

← NewerPage 7 of 21 · 1,213 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.