Guangdong Transtek Medical Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	12.440	13.150	12.420	12.860	12.389	14,555,481
2025-01-17	12.500	12.540	12.240	12.400	11.945	8,382,791
2025-01-16	12.600	12.690	12.380	12.540	12.080	9,640,452
2025-01-15	12.610	12.750	12.470	12.500	12.042	10,095,860
2025-01-14	12.220	12.650	12.200	12.630	12.167	13,486,791
2025-01-13	11.970	12.220	11.530	12.120	11.676	10,014,400
2025-01-10	12.480	12.770	12.160	12.160	11.714	15,457,360
2025-01-09	12.260	12.590	12.070	12.330	11.878	15,031,209
2025-01-08	12.800	13.080	11.890	12.380	11.926	27,036,241
2025-01-07	13.060	13.340	12.720	13.330	12.841	13,776,000
2025-01-06	13.020	13.600	12.550	13.130	12.649	15,379,500
2025-01-03	14.010	14.010	12.910	13.000	12.523	16,888,100
2025-01-02	14.710	14.800	13.600	13.800	13.294	24,933,260
2024-12-31	15.610	16.150	14.850	14.880	14.335	18,740,032
2024-12-30	15.820	16.180	15.550	15.710	15.134	16,927,278
2024-12-27	15.420	16.380	15.270	16.040	15.452	26,601,595
2024-12-26	15.010	15.780	14.860	15.610	15.038	22,021,082
2024-12-25	15.380	15.800	14.690	15.440	14.874	23,580,149
2024-12-24	15.770	15.800	14.740	15.210	14.652	26,509,359
2024-12-23	16.810	17.190	15.350	15.440	14.874	34,693,870
2024-12-20	16.100	18.300	15.950	16.790	16.174	43,685,384
2024-12-19	16.610	17.200	16.010	16.180	15.587	38,886,240
2024-12-18	16.140	18.380	15.400	17.480	16.839	55,837,275
2024-12-17	16.900	17.890	15.700	16.300	15.702	56,920,842
2024-12-16	14.430	17.320	14.430	17.320	16.685	63,107,005
2024-12-13	14.830	14.880	14.430	14.430	13.901	11,944,400
2024-12-12	14.880	15.480	14.660	15.050	14.498	16,213,695
2024-12-11	14.350	15.050	14.280	14.870	14.325	17,164,256
2024-12-10	14.990	15.080	14.380	14.430	13.901	16,175,933
2024-12-09	14.950	15.180	14.380	14.520	13.988	17,447,815
2024-12-06	14.540	14.840	14.370	14.670	14.132	11,641,600
2024-12-05	14.220	14.770	14.190	14.590	14.055	10,821,886
2024-12-04	14.760	14.760	14.110	14.240	13.718	13,967,734
2024-12-03	15.200	15.350	14.640	14.780	14.238	18,791,064
2024-12-02	14.910	15.660	14.910	15.400	14.835	24,663,135
2024-11-29	14.700	15.030	14.500	14.690	14.151	18,272,112
2024-11-28	14.810	15.150	14.660	14.740	14.200	18,778,085
2024-11-27	14.470	14.940	14.010	14.920	14.373	27,935,688
2024-11-26	15.000	15.880	14.720	15.130	14.575	37,101,210
2024-11-25	14.780	16.400	14.600	14.980	14.431	31,371,999
2024-11-22	15.000	15.250	14.230	14.270	13.747	22,618,100
2024-11-21	14.770	15.420	14.570	15.040	14.489	29,170,085
2024-11-20	14.470	15.300	14.270	14.880	14.335	34,102,303
2024-11-19	12.990	14.860	12.810	14.470	13.940	28,808,036
2024-11-18	13.640	13.800	12.730	12.900	12.427	14,475,417
2024-11-15	13.920	14.190	13.610	13.640	13.140	14,600,700
2024-11-14	14.680	14.700	13.850	13.920	13.410	22,089,997
2024-11-13	14.160	15.350	14.160	15.000	14.450	31,816,945
2024-11-12	14.240	14.880	14.190	14.410	13.882	28,707,344
2024-11-11	13.560	14.220	13.550	14.200	13.679	18,669,670
2024-11-08	14.000	14.300	13.650	13.760	13.256	18,250,832
2024-11-07	13.290	13.940	13.090	13.920	13.410	20,316,790
2024-11-06	13.340	13.980	13.330	13.500	13.005	19,944,920
2024-11-05	13.060	13.370	12.920	13.330	12.841	16,094,360
2024-11-04	12.400	13.350	12.400	13.100	12.620	14,152,130
2024-11-01	13.090	13.170	12.470	12.480	12.023	15,430,813
2024-10-31	13.150	13.360	13.030	13.090	12.610	16,254,430
2024-10-30	13.400	13.550	12.930	13.200	12.716	18,598,333
2024-10-29	14.600	14.800	13.550	13.590	13.092	25,198,225
2024-10-28	13.600	14.200	13.390	14.200	13.679	22,537,361

← NewerPage 8 of 21 · 1,216 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.