Guangzhou Tongda Auto Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7.110 | 7.200 | 7.030 | 7.170 | 7.170 | 3,588,100 |
| 2024-04-24 | 6.890 | 7.120 | 6.870 | 7.110 | 7.110 | 4,094,700 |
| 2024-04-23 | 6.670 | 6.890 | 6.620 | 6.840 | 6.840 | 4,787,000 |
| 2024-04-22 | 6.720 | 6.720 | 6.330 | 6.610 | 6.610 | 4,946,100 |
| 2024-04-19 | 7.080 | 7.080 | 6.680 | 6.700 | 6.700 | 5,202,300 |
| 2024-04-18 | 6.900 | 7.140 | 6.700 | 6.980 | 6.980 | 6,646,900 |
| 2024-04-17 | 6.260 | 6.870 | 6.260 | 6.850 | 6.850 | 8,230,700 |
| 2024-04-16 | 6.960 | 7.010 | 6.260 | 6.260 | 6.260 | 7,810,800 |
| 2024-04-15 | 7.550 | 7.640 | 6.830 | 6.950 | 6.950 | 9,323,700 |
| 2024-04-12 | 7.600 | 7.770 | 7.560 | 7.580 | 7.580 | 4,723,174 |
| 2024-04-11 | 7.730 | 7.830 | 7.590 | 7.600 | 7.600 | 5,055,000 |
| 2024-04-10 | 8.040 | 8.050 | 7.700 | 7.750 | 7.750 | 5,249,100 |
| 2024-04-09 | 8.040 | 8.150 | 7.890 | 8.070 | 8.070 | 4,942,400 |
| 2024-04-08 | 8.170 | 8.330 | 8.020 | 8.050 | 8.050 | 5,966,474 |
| 2024-04-03 | 8.430 | 8.430 | 8.090 | 8.170 | 8.170 | 5,499,626 |
| 2024-04-02 | 8.500 | 8.570 | 8.290 | 8.380 | 8.380 | 6,024,726 |
| 2024-04-01 | 8.190 | 8.480 | 8.180 | 8.480 | 8.480 | 7,040,400 |
| 2024-03-29 | 8.030 | 8.260 | 8.030 | 8.200 | 8.200 | 4,927,100 |
| 2024-03-28 | 7.710 | 8.120 | 7.680 | 7.970 | 7.970 | 7,773,400 |
| 2024-03-27 | 8.100 | 8.130 | 7.680 | 7.710 | 7.710 | 7,883,800 |
| 2024-03-26 | 7.950 | 8.190 | 7.920 | 8.110 | 8.110 | 10,092,900 |
| 2024-03-25 | 8.490 | 8.520 | 8.010 | 8.030 | 8.030 | 14,736,600 |
| 2024-03-22 | 8.880 | 8.880 | 8.430 | 8.480 | 8.480 | 12,856,400 |
| 2024-03-21 | 8.450 | 9.030 | 8.420 | 8.870 | 8.870 | 16,542,900 |
| 2024-03-20 | 8.400 | 8.540 | 8.360 | 8.470 | 8.470 | 6,828,000 |
| 2024-03-19 | 8.410 | 8.650 | 8.340 | 8.440 | 8.440 | 10,943,200 |
| 2024-03-18 | 8.250 | 8.440 | 8.240 | 8.390 | 8.390 | 10,637,800 |
| 2024-03-15 | 8.020 | 8.170 | 7.960 | 8.150 | 8.150 | 8,636,400 |
| 2024-03-14 | 8.000 | 8.120 | 7.850 | 8.090 | 8.090 | 8,945,498 |
| 2024-03-13 | 8.090 | 8.150 | 7.960 | 8.030 | 8.030 | 10,940,598 |
| 2024-03-12 | 7.920 | 8.280 | 7.750 | 8.140 | 8.140 | 21,810,000 |
| 2024-03-11 | 7.590 | 8.340 | 7.510 | 7.920 | 7.920 | 20,953,900 |
| 2024-03-08 | 7.580 | 7.700 | 7.460 | 7.580 | 7.580 | 4,455,200 |
| 2024-03-07 | 7.650 | 7.820 | 7.540 | 7.620 | 7.620 | 7,542,100 |
| 2024-03-06 | 7.360 | 7.720 | 7.340 | 7.610 | 7.610 | 7,563,000 |
| 2024-03-05 | 7.470 | 7.470 | 7.270 | 7.330 | 7.330 | 4,938,600 |
| 2024-03-04 | 7.570 | 7.690 | 7.300 | 7.480 | 7.480 | 6,337,700 |
| 2024-03-01 | 7.520 | 7.650 | 7.440 | 7.570 | 7.570 | 7,404,000 |
| 2024-02-29 | 7.250 | 7.510 | 7.100 | 7.450 | 7.450 | 11,826,900 |
| 2024-02-28 | 8.020 | 8.130 | 7.250 | 7.250 | 7.250 | 16,475,300 |
| 2024-02-27 | 7.650 | 8.050 | 7.620 | 8.050 | 8.050 | 10,941,800 |
| 2024-02-26 | 7.400 | 7.910 | 7.300 | 7.800 | 7.800 | 13,247,300 |
| 2024-02-23 | 7.000 | 7.350 | 6.940 | 7.340 | 7.340 | 9,637,000 |
| 2024-02-22 | 6.650 | 6.980 | 6.650 | 6.980 | 6.980 | 8,710,700 |
| 2024-02-21 | 6.410 | 6.930 | 6.370 | 6.710 | 6.710 | 9,878,960 |
| 2024-02-20 | 6.280 | 6.500 | 6.160 | 6.460 | 6.460 | 8,792,900 |
| 2024-02-19 | 6.030 | 6.360 | 5.990 | 6.260 | 6.260 | 11,703,800 |
| 2024-02-08 | 5.480 | 5.860 | 5.150 | 5.850 | 5.850 | 13,017,100 |
| 2024-02-07 | 6.000 | 6.020 | 5.350 | 5.420 | 5.420 | 12,508,479 |
| 2024-02-06 | 5.890 | 6.190 | 5.550 | 5.900 | 5.900 | 11,811,698 |
| 2024-02-05 | 6.700 | 6.780 | 6.170 | 6.170 | 6.170 | 7,864,100 |
| 2024-02-02 | 7.250 | 7.470 | 6.630 | 6.850 | 6.850 | 7,943,900 |
| 2024-02-01 | 7.290 | 7.440 | 7.110 | 7.260 | 7.260 | 6,061,100 |
| 2024-01-31 | 7.700 | 7.940 | 7.290 | 7.300 | 7.300 | 7,518,218 |
| 2024-01-30 | 8.110 | 8.210 | 7.810 | 7.840 | 7.840 | 5,308,700 |
| 2024-01-29 | 8.450 | 8.530 | 8.110 | 8.140 | 8.140 | 6,809,300 |
| 2024-01-26 | 8.280 | 8.500 | 8.270 | 8.340 | 8.340 | 6,800,700 |
| 2024-01-25 | 8.260 | 8.440 | 8.140 | 8.420 | 8.420 | 8,140,900 |
| 2024-01-24 | 8.120 | 8.290 | 7.850 | 8.220 | 8.220 | 8,394,800 |
| 2024-01-23 | 8.150 | 8.300 | 8.040 | 8.120 | 8.120 | 7,532,700 |
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.