Guangzhou Tongda Auto Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	8.260	8.530	8.100	8.290	8.290	4,728,500
2023-07-27	8.230	8.600	8.230	8.330	8.330	3,575,000
2023-07-26	8.520	8.520	8.220	8.230	8.230	2,471,800
2023-07-25	8.290	8.540	8.280	8.470	8.470	2,983,500
2023-07-24	8.340	8.350	8.210	8.240	8.240	1,652,500
2023-07-21	8.370	8.390	8.230	8.260	8.260	2,512,700
2023-07-20	8.500	8.560	8.330	8.370	8.370	3,098,500
2023-07-19	8.570	8.630	8.450	8.500	8.500	2,001,700
2023-07-18	8.530	8.700	8.410	8.580	8.580	2,234,200
2023-07-17	8.510	8.640	8.350	8.550	8.550	2,957,900
2023-07-14	8.640	8.640	8.440	8.560	8.560	2,753,900
2023-07-13	8.680	8.750	8.490	8.550	8.550	3,571,900
2023-07-12	8.780	8.900	8.650	8.680	8.680	3,587,900
2023-07-11	8.480	8.790	8.450	8.780	8.780	4,132,800
2023-07-10	8.530	8.640	8.430	8.480	8.480	2,223,900
2023-07-07	8.620	8.740	8.520	8.550	8.550	2,471,700
2023-07-06	8.610	8.650	8.480	8.580	8.580	3,142,400
2023-07-05	8.740	8.750	8.530	8.600	8.600	4,334,900
2023-07-04	8.480	8.780	8.390	8.750	8.750	6,680,900
2023-07-03	8.400	8.660	8.390	8.420	8.420	4,786,300
2023-06-30	8.350	8.420	8.260	8.400	8.400	3,436,200
2023-06-29	8.220	8.460	8.150	8.390	8.390	4,015,900
2023-06-28	8.150	8.210	7.950	8.170	8.170	3,073,400
2023-06-27	7.950	8.130	7.870	8.080	8.080	2,700,700
2023-06-26	8.050	8.140	7.850	7.900	7.900	2,603,500
2023-06-21	8.140	8.200	7.990	8.050	8.050	2,561,600
2023-06-20	8.280	8.280	8.040	8.080	8.080	2,796,800
2023-06-19	8.250	8.350	8.170	8.220	8.220	3,668,000
2023-06-16	8.430	8.430	8.190	8.220	8.220	2,607,900
2023-06-15	8.340	8.530	8.280	8.330	8.330	3,705,825
2023-06-14	8.380	8.420	8.320	8.370	8.370	2,782,400
2023-06-13	8.320	8.450	8.320	8.380	8.380	3,798,600
2023-06-12	8.220	8.360	8.100	8.320	8.320	4,258,000
2023-06-09	8.150	8.320	8.070	8.220	8.220	3,475,900
2023-06-08	8.120	8.150	8.000	8.060	8.060	2,088,600
2023-06-07	8.080	8.190	7.990	8.120	8.120	3,164,300
2023-06-06	8.340	8.350	8.070	8.090	8.090	4,586,100
2023-06-05	8.240	8.480	8.070	8.330	8.330	6,019,960
2023-06-02	8.210	8.260	8.090	8.200	8.200	3,592,400
2023-06-01	8.170	8.250	8.080	8.240	8.240	3,887,600
2023-05-31	8.150	8.170	8.090	8.140	8.140	2,039,300
2023-05-30	8.050	8.190	8.030	8.150	8.150	2,356,560
2023-05-29	8.140	8.150	8.040	8.110	8.110	2,580,600
2023-05-26	8.030	8.170	7.950	8.130	8.130	3,618,600
2023-05-25	7.960	8.100	7.920	8.020	8.020	3,277,400
2023-05-24	7.960	8.150	7.920	8.030	8.030	3,308,200
2023-05-23	8.010	8.180	7.990	8.010	8.010	3,129,553
2023-05-22	7.950	8.100	7.950	8.050	8.050	3,267,500
2023-05-19	8.100	8.100	7.900	8.010	8.010	4,518,900
2023-05-18	7.900	8.100	7.800	8.040	8.040	6,727,900
2023-05-17	7.600	7.860	7.540	7.820	7.820	6,128,300
2023-05-16	7.690	7.760	7.560	7.590	7.590	4,149,600
2023-05-15	7.720	7.730	7.600	7.660	7.660	3,878,300
2023-05-12	7.690	7.730	7.630	7.670	7.670	3,071,800
2023-05-11	7.650	7.740	7.540	7.700	7.700	4,945,200
2023-05-10	7.320	7.730	7.320	7.600	7.600	7,119,200
2023-05-09	7.410	7.460	7.320	7.320	7.320	4,305,125
2023-05-08	7.250	7.540	7.250	7.410	7.410	6,201,000
2023-05-05	7.340	7.370	7.140	7.200	7.200	2,873,000
2023-05-04	7.090	7.430	7.050	7.290	7.290	5,652,960

← NewerPage 14 of 21 · 1,217 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.