Guangzhou Tongda Auto Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 7.570 | 7.590 | 7.270 | 7.320 | 7.320 | 14,586,632 |
| 2024-07-23 | 7.710 | 7.980 | 7.590 | 7.760 | 7.760 | 19,755,600 |
| 2024-07-22 | 7.600 | 7.790 | 7.590 | 7.680 | 7.680 | 10,387,800 |
| 2024-07-19 | 7.780 | 7.900 | 7.640 | 7.680 | 7.680 | 16,969,000 |
| 2024-07-18 | 7.420 | 7.870 | 7.280 | 7.820 | 7.820 | 17,955,700 |
| 2024-07-17 | 7.960 | 8.010 | 7.650 | 7.650 | 7.650 | 16,857,732 |
| 2024-07-16 | 7.590 | 8.350 | 7.480 | 7.940 | 7.940 | 24,593,477 |
| 2024-07-15 | 7.870 | 7.920 | 7.560 | 7.590 | 7.590 | 13,118,200 |
| 2024-07-12 | 7.640 | 7.930 | 7.640 | 7.770 | 7.770 | 16,987,345 |
| 2024-07-11 | 7.440 | 7.660 | 7.370 | 7.640 | 7.640 | 16,380,245 |
| 2024-07-10 | 7.130 | 7.510 | 7.070 | 7.320 | 7.320 | 16,040,800 |
| 2024-07-09 | 7.000 | 7.170 | 6.810 | 7.150 | 7.150 | 11,532,500 |
| 2024-07-08 | 7.210 | 7.230 | 6.950 | 6.980 | 6.980 | 9,508,900 |
| 2024-07-05 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 0 |
| 2024-07-04 | 7.650 | 7.730 | 7.190 | 7.210 | 7.210 | 16,063,300 |
| 2024-07-03 | 7.840 | 7.860 | 7.510 | 7.560 | 7.560 | 16,830,200 |
| 2024-07-02 | 8.150 | 8.170 | 7.800 | 7.860 | 7.860 | 21,888,045 |
| 2024-07-01 | 8.250 | 8.260 | 8.010 | 8.230 | 8.230 | 24,394,950 |
| 2024-06-28 | 7.930 | 8.670 | 7.900 | 8.440 | 8.440 | 37,147,350 |
| 2024-06-27 | 8.280 | 8.280 | 7.950 | 8.060 | 8.060 | 24,979,950 |
| 2024-06-26 | 8.030 | 8.420 | 7.670 | 8.310 | 8.310 | 36,248,719 |
| 2024-06-25 | 8.120 | 8.930 | 7.860 | 8.280 | 8.280 | 55,292,419 |
| 2024-06-24 | 7.300 | 8.120 | 7.300 | 8.120 | 8.120 | 26,131,369 |
| 2024-06-21 | 7.370 | 7.490 | 7.160 | 7.380 | 7.380 | 14,674,500 |
| 2024-06-20 | 7.690 | 7.750 | 7.280 | 7.370 | 7.370 | 23,670,799 |
| 2024-06-19 | 7.900 | 8.000 | 7.650 | 7.690 | 7.690 | 35,230,400 |
| 2024-06-18 | 6.880 | 7.570 | 6.840 | 7.570 | 7.570 | 15,630,000 |
| 2024-06-17 | 6.900 | 7.030 | 6.850 | 6.880 | 6.880 | 7,854,200 |
| 2024-06-14 | 6.810 | 6.920 | 6.690 | 6.910 | 6.910 | 8,055,311 |
| 2024-06-13 | 6.850 | 7.100 | 6.810 | 6.880 | 6.880 | 12,231,111 |
| 2024-06-12 | 6.800 | 6.920 | 6.700 | 6.900 | 6.900 | 11,394,934 |
| 2024-06-11 | 6.550 | 6.690 | 6.390 | 6.680 | 6.680 | 10,416,134 |
| 2024-06-07 | 6.480 | 6.760 | 6.410 | 6.600 | 6.600 | 17,179,900 |
| 2024-06-06 | 6.730 | 6.780 | 6.300 | 6.310 | 6.310 | 22,144,299 |
| 2024-06-05 | 7.240 | 7.440 | 6.870 | 6.870 | 6.870 | 21,923,100 |
| 2024-06-04 | 7.050 | 7.250 | 6.850 | 7.130 | 7.130 | 23,333,917 |
| 2024-06-03 | 8.000 | 8.180 | 7.340 | 7.360 | 7.360 | 37,760,791 |
| 2024-05-31 | 9.550 | 9.550 | 8.090 | 8.160 | 8.160 | 45,707,861 |
| 2024-05-30 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 6,264,000 |
| 2024-05-29 | 7.180 | 7.890 | 7.130 | 7.890 | 7.890 | 10,560,600 |
| 2024-05-28 | 7.200 | 7.390 | 7.130 | 7.170 | 7.170 | 2,599,900 |
| 2024-05-27 | 7.190 | 7.280 | 7.080 | 7.270 | 7.270 | 2,632,300 |
| 2024-05-24 | 7.250 | 7.330 | 7.180 | 7.180 | 7.180 | 2,262,000 |
| 2024-05-23 | 7.480 | 7.540 | 7.250 | 7.280 | 7.280 | 3,259,300 |
| 2024-05-22 | 7.420 | 7.580 | 7.390 | 7.550 | 7.550 | 2,759,300 |
| 2024-05-21 | 7.500 | 7.510 | 7.370 | 7.440 | 7.440 | 2,788,200 |
| 2024-05-20 | 7.620 | 7.670 | 7.480 | 7.510 | 7.510 | 4,201,800 |
| 2024-05-17 | 7.540 | 7.650 | 7.430 | 7.620 | 7.620 | 3,022,600 |
| 2024-05-16 | 7.410 | 7.600 | 7.410 | 7.460 | 7.460 | 2,796,300 |
| 2024-05-15 | 7.510 | 7.540 | 7.400 | 7.400 | 7.400 | 2,858,300 |
| 2024-05-14 | 7.260 | 7.550 | 7.250 | 7.520 | 7.520 | 4,416,500 |
| 2024-05-13 | 7.410 | 7.410 | 7.180 | 7.240 | 7.240 | 3,267,400 |
| 2024-05-10 | 7.720 | 7.730 | 7.440 | 7.460 | 7.460 | 3,938,000 |
| 2024-05-09 | 7.660 | 7.780 | 7.630 | 7.660 | 7.660 | 2,925,700 |
| 2024-05-08 | 7.840 | 7.840 | 7.640 | 7.640 | 7.640 | 3,821,800 |
| 2024-05-07 | 7.880 | 7.930 | 7.750 | 7.810 | 7.810 | 3,955,200 |
| 2024-05-06 | 7.800 | 7.940 | 7.710 | 7.910 | 7.910 | 4,896,600 |
| 2024-04-30 | 7.590 | 7.730 | 7.460 | 7.630 | 7.630 | 5,472,100 |
| 2024-04-29 | 7.380 | 7.610 | 7.380 | 7.580 | 7.580 | 4,181,700 |
| 2024-04-26 | 7.230 | 7.370 | 7.120 | 7.310 | 7.310 | 3,908,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-02 | 0.1000 CNY |
| 2020-06-12 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.