Guangzhou Tongda Auto Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	8.560	8.720	8.090	8.170	8.170	9,398,800
2024-01-19	8.750	8.860	8.630	8.640	8.640	7,472,500
2024-01-18	8.740	8.910	8.520	8.790	8.790	11,392,400
2024-01-17	9.410	9.430	8.860	8.860	8.860	16,946,800
2024-01-16	9.860	9.910	9.380	9.520	9.520	16,869,400
2024-01-15	10.150	10.220	9.340	10.000	10.000	24,421,600
2024-01-12	10.520	11.000	10.260	10.330	10.330	20,617,500
2024-01-11	10.580	10.880	10.410	10.790	10.790	22,017,100
2024-01-10	11.020	11.100	10.420	10.730	10.730	26,377,300
2024-01-09	10.710	11.750	10.580	11.260	11.260	42,799,600
2024-01-08	10.550	10.970	10.330	10.810	10.810	29,140,100
2024-01-05	11.160	11.350	10.560	10.700	10.700	48,230,469
2024-01-04	9.960	10.980	9.870	10.980	10.980	13,677,247
2024-01-03	10.010	10.200	9.890	9.980	9.980	6,299,160
2024-01-02	10.090	10.230	9.980	10.070	10.070	6,997,100
2023-12-29	9.860	10.080	9.820	10.050	10.050	6,872,100
2023-12-28	9.810	9.900	9.610	9.830	9.830	5,676,400
2023-12-27	9.710	9.870	9.710	9.830	9.830	4,633,700
2023-12-26	9.930	9.960	9.690	9.710	9.710	4,898,300
2023-12-25	9.880	10.030	9.820	9.910	9.910	4,357,300
2023-12-22	10.050	10.160	9.870	9.900	9.900	6,398,400
2023-12-21	9.880	10.030	9.750	9.980	9.980	5,576,300
2023-12-20	10.130	10.180	9.920	9.930	9.930	5,349,300
2023-12-19	10.110	10.130	9.990	10.050	10.050	6,080,000
2023-12-18	10.050	10.210	9.950	10.160	10.160	8,015,200
2023-12-15	10.100	10.180	10.010	10.030	10.030	5,511,700
2023-12-14	10.260	10.280	10.060	10.080	10.080	4,779,300
2023-12-13	10.230	10.350	10.130	10.210	10.210	5,675,300
2023-12-12	10.320	10.330	10.120	10.230	10.230	4,709,000
2023-12-11	10.040	10.280	10.020	10.240	10.240	8,046,700
2023-12-08	10.290	10.350	10.060	10.080	10.080	8,374,300
2023-12-07	10.360	10.390	10.210	10.250	10.250	10,184,600
2023-12-06	10.500	10.680	10.360	10.420	10.420	10,065,200
2023-12-05	10.740	10.790	10.470	10.480	10.480	9,420,800
2023-12-04	10.690	10.890	10.580	10.800	10.800	11,361,300
2023-12-01	10.670	10.750	10.260	10.710	10.710	12,385,299
2023-11-30	10.650	10.830	10.470	10.630	10.630	14,212,600
2023-11-29	10.720	11.130	10.710	10.780	10.780	20,303,800
2023-11-28	10.560	10.810	10.520	10.730	10.730	10,858,100
2023-11-27	10.680	10.770	10.450	10.630	10.630	10,734,907
2023-11-24	10.890	10.940	10.520	10.600	10.600	14,479,700
2023-11-23	10.420	10.990	10.360	10.880	10.880	25,348,950
2023-11-22	11.370	11.530	10.480	10.560	10.560	34,854,582
2023-11-21	11.150	11.720	11.140	11.630	11.630	39,984,993
2023-11-20	11.240	11.330	11.090	11.230	11.230	19,477,603
2023-11-17	11.010	11.260	10.960	11.230	11.230	21,674,990
2023-11-16	11.020	11.230	10.810	11.190	11.190	24,335,114
2023-11-15	11.320	11.350	11.050	11.110	11.110	27,326,500
2023-11-14	11.080	11.430	10.930	11.320	11.320	34,175,787
2023-11-13	11.600	11.800	11.070	11.200	11.200	47,246,232
2023-11-10	12.290	12.640	12.290	12.290	12.290	30,997,286
2023-11-09	13.650	13.650	13.650	13.650	13.650	8,100,500
2023-11-08	15.170	15.170	12.690	15.170	15.170	73,573,614
2023-11-07	13.790	13.790	13.790	13.790	13.790	4,531,071
2023-11-06	12.540	12.540	12.540	12.540	12.540	7,426,992
2023-11-03	11.400	11.400	11.400	11.400	11.400	5,728,000
2023-11-02	9.980	10.360	9.860	10.360	10.360	8,626,960
2023-11-01	8.580	9.420	8.560	9.420	9.420	10,834,253
2023-10-31	8.530	8.650	8.500	8.560	8.560	3,913,543
2023-10-30	8.700	8.740	8.450	8.540	8.540	5,240,500

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.