Guangzhou Tongda Auto Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	6.750	7.060	6.730	7.050	7.050	6,321,153
2023-04-27	6.580	6.700	6.580	6.650	6.650	1,298,800
2023-04-26	6.450	6.630	6.450	6.620	6.620	1,591,500
2023-04-25	6.570	6.570	6.410	6.480	6.480	2,528,500
2023-04-24	6.630	6.630	6.430	6.590	6.590	1,837,653
2023-04-21	6.650	6.700	6.500	6.520	6.520	2,644,800
2023-04-20	6.730	6.770	6.600	6.650	6.650	2,509,600
2023-04-19	6.770	6.820	6.670	6.790	6.790	1,742,700
2023-04-18	6.880	6.900	6.720	6.780	6.780	1,906,300
2023-04-17	6.880	6.880	6.800	6.830	6.830	1,007,200
2023-04-14	6.950	6.950	6.800	6.840	6.840	1,684,601
2023-04-13	6.970	6.980	6.890	6.890	6.890	1,621,000
2023-04-12	6.930	7.010	6.890	6.970	6.970	1,689,536
2023-04-11	6.950	6.990	6.860	6.930	6.930	2,133,200
2023-04-10	7.160	7.190	6.950	6.970	6.970	3,370,600
2023-04-07	7.240	7.260	7.170	7.180	7.180	1,433,400
2023-04-06	7.180	7.210	7.080	7.210	7.210	1,996,600
2023-04-04	7.340	7.350	7.160	7.190	7.190	2,357,500
2023-04-03	7.360	7.360	7.260	7.340	7.340	2,038,600
2023-03-31	7.170	7.310	7.170	7.300	7.300	1,786,800
2023-03-30	7.250	7.270	7.150	7.170	7.170	1,371,200
2023-03-29	7.270	7.360	7.230	7.250	7.250	1,523,000
2023-03-28	7.340	7.370	7.270	7.290	7.290	1,496,925
2023-03-27	7.350	7.380	7.280	7.340	7.340	2,269,900
2023-03-24	7.240	7.310	7.210	7.300	7.300	1,663,000
2023-03-23	7.310	7.310	7.170	7.250	7.250	2,335,100
2023-03-22	7.220	7.320	7.190	7.310	7.310	2,256,453
2023-03-21	7.100	7.220	7.090	7.220	7.220	1,824,800
2023-03-20	7.110	7.140	7.000	7.120	7.120	1,512,800
2023-03-17	7.130	7.130	7.050	7.090	7.090	1,545,300
2023-03-16	7.160	7.200	7.030	7.050	7.050	2,187,400
2023-03-15	7.120	7.210	7.100	7.140	7.140	1,850,200
2023-03-14	7.250	7.260	6.980	7.080	7.080	3,170,400
2023-03-13	7.350	7.380	7.140	7.200	7.200	3,848,075
2023-03-10	7.410	7.470	7.340	7.370	7.370	3,063,200
2023-03-09	7.520	7.590	7.440	7.480	7.480	1,713,800
2023-03-08	7.440	7.530	7.390	7.520	7.520	2,225,700
2023-03-07	7.690	7.690	7.370	7.390	7.390	4,474,700
2023-03-06	7.650	7.710	7.610	7.690	7.690	4,417,200
2023-03-03	7.520	7.740	7.490	7.650	7.650	5,967,200
2023-03-02	7.580	7.620	7.500	7.530	7.530	2,437,200
2023-03-01	7.490	7.580	7.490	7.580	7.580	2,714,200
2023-02-28	7.520	7.550	7.420	7.490	7.490	2,406,311
2023-02-27	7.610	7.610	7.440	7.470	7.470	3,277,600
2023-02-24	7.630	7.660	7.510	7.600	7.600	2,966,678
2023-02-23	7.640	7.760	7.600	7.630	7.630	5,623,500
2023-02-22	7.550	7.690	7.550	7.590	7.590	2,970,600
2023-02-21	7.620	7.660	7.530	7.600	7.600	3,578,200
2023-02-20	7.540	7.650	7.510	7.620	7.620	3,796,400
2023-02-17	7.510	7.640	7.510	7.590	7.590	4,102,200
2023-02-16	7.860	7.860	7.470	7.550	7.550	8,743,400
2023-02-15	7.830	7.910	7.810	7.860	7.860	4,741,700
2023-02-14	7.880	7.880	7.750	7.830	7.830	4,705,200
2023-02-13	7.850	7.880	7.720	7.880	7.880	6,388,700
2023-02-10	8.030	8.080	7.750	7.850	7.850	10,270,600
2023-02-09	8.130	8.280	7.940	8.080	8.080	11,986,075
2023-02-08	8.330	8.350	8.080	8.140	8.140	13,590,600
2023-02-07	7.920	8.480	7.920	8.410	8.410	22,641,500
2023-02-06	7.780	8.170	7.770	8.040	8.040	18,424,311
2023-02-03	7.800	7.840	7.610	7.680	7.680	7,291,600

← NewerPage 15 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.