Guangdong Transtek Medical Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	13.310	13.650	13.210	13.580	13.082	15,933,841
2024-10-24	13.270	13.520	13.210	13.300	12.812	11,065,146
2024-10-23	13.680	13.770	13.300	13.490	12.995	20,465,400
2024-10-22	14.110	14.110	13.500	13.750	13.246	25,892,190
2024-10-21	13.170	14.170	13.030	14.120	13.602	32,197,793
2024-10-18	12.570	13.340	12.570	13.040	12.562	22,853,201
2024-10-17	12.670	13.020	12.600	12.660	12.196	16,768,837
2024-10-16	12.150	12.810	12.150	12.600	12.138	15,610,440
2024-10-15	12.640	13.160	12.500	12.530	12.071	21,709,795
2024-10-14	12.270	12.780	12.090	12.770	12.302	18,203,811
2024-10-11	12.910	13.080	12.080	12.320	11.868	22,425,125
2024-10-10	12.620	13.820	12.620	13.020	12.543	33,063,072
2024-10-09	14.800	14.800	12.550	12.560	12.100	41,672,244
2024-10-08	16.500	16.500	14.090	15.690	15.115	53,477,193
2024-09-30	12.520	14.310	12.130	13.990	13.477	52,982,902
2024-09-27	11.520	12.220	11.350	12.060	11.618	46,473,764
2024-09-26	11.250	11.480	11.050	11.460	11.040	37,233,264
2024-09-25	10.740	11.660	10.740	11.580	11.156	51,077,944
2024-09-24	11.060	11.160	10.230	10.830	10.433	37,704,920
2024-09-23	11.270	11.380	10.870	11.000	10.597	29,361,300
2024-09-20	10.680	11.270	10.430	11.260	10.847	41,436,150
2024-09-19	10.450	10.870	10.400	10.700	10.308	26,072,550
2024-09-18	10.510	10.630	10.100	10.380	9.999	16,682,240
2024-09-13	10.550	10.940	10.450	10.570	10.183	24,638,701
2024-09-12	11.010	11.190	10.590	10.630	10.240	29,169,638
2024-09-11	11.020	11.340	10.920	11.140	10.732	22,426,502
2024-09-10	11.100	11.360	10.910	11.100	10.693	24,789,711
2024-09-09	11.160	11.540	11.000	11.210	10.799	30,873,311
2024-09-06	11.800	11.900	11.100	11.130	10.722	42,351,265
2024-09-05	11.550	12.330	11.340	12.080	11.637	46,955,706
2024-09-04	11.920	12.460	11.540	11.840	11.406	48,571,945
2024-09-03	12.220	12.830	12.000	12.160	11.589	59,570,348
2024-09-02	15.000	15.500	12.860	12.860	12.256	86,093,886
2024-08-30	15.550	17.140	14.950	14.950	14.248	77,532,625
2024-08-29	13.990	14.280	12.520	14.280	13.609	81,166,451
2024-08-28	9.800	11.900	9.400	11.900	11.341	49,949,034
2024-08-27	10.630	11.380	9.690	9.920	9.454	51,258,162
2024-08-26	9.290	10.630	9.190	10.630	10.131	30,643,039
2024-08-23	8.840	8.980	8.690	8.860	8.444	7,647,600
2024-08-22	8.870	9.340	8.830	8.950	8.530	12,045,300
2024-08-21	8.830	8.920	8.720	8.880	8.463	4,846,920
2024-08-20	9.000	9.070	8.770	8.840	8.425	6,471,800
2024-08-19	9.190	9.220	8.950	8.980	8.558	7,599,500
2024-08-16	9.010	9.250	8.890	9.200	8.768	9,730,150
2024-08-15	8.900	9.050	8.850	9.010	8.587	6,548,440
2024-08-14	9.030	9.030	8.840	8.910	8.492	6,634,410
2024-08-13	8.920	9.000	8.740	8.990	8.568	9,142,400
2024-08-12	8.750	9.040	8.600	8.850	8.434	14,913,859
2024-08-09	9.110	9.330	8.710	8.750	8.339	18,407,999
2024-08-08	8.800	9.340	8.790	9.180	8.749	16,335,540
2024-08-07	8.670	8.930	8.570	8.830	8.415	8,823,279
2024-08-06	8.420	8.710	8.350	8.700	8.291	7,455,260
2024-08-05	8.550	8.700	8.280	8.320	7.929	7,263,700
2024-08-02	8.570	8.820	8.490	8.520	8.120	6,884,500
2024-08-01	8.570	8.680	8.510	8.560	8.158	5,229,440
2024-07-31	8.300	8.610	8.190	8.570	8.168	5,891,447
2024-07-30	8.330	8.400	8.250	8.300	7.910	3,745,740
2024-07-29	8.320	8.380	8.170	8.300	7.910	3,423,500
2024-07-26	8.200	8.410	8.200	8.310	7.920	3,998,400
2024-07-25	8.240	8.360	8.010	8.210	7.825	4,130,100

← NewerPage 9 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.