Guangzhou Tongda Auto Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	7.840	7.880	7.740	7.760	7.760	8,414,200
2023-02-01	7.700	7.860	7.640	7.840	7.840	11,531,500
2023-01-31	7.720	7.810	7.560	7.800	7.800	13,620,515
2023-01-30	7.480	7.760	7.430	7.710	7.710	17,458,675
2023-01-20	7.490	7.590	7.340	7.340	7.340	10,200,222
2023-01-19	8.000	8.010	7.400	7.450	7.450	20,956,614
2023-01-18	8.040	8.440	7.900	8.000	8.000	19,973,175
2023-01-17	8.510	8.640	7.970	8.300	8.300	28,119,989
2023-01-16	8.440	9.040	8.270	8.640	8.640	30,676,253
2023-01-13	8.710	9.650	8.550	8.660	8.660	41,641,458
2023-01-12	8.080	8.970	7.950	8.970	8.970	38,183,842
2023-01-11	8.430	8.880	7.940	8.150	8.150	21,242,804
2023-01-10	8.080	8.490	7.800	8.380	8.380	27,969,273
2023-01-09	7.890	8.860	7.760	8.550	8.550	39,806,925
2023-01-06	8.050	8.050	7.940	8.050	8.050	11,809,200
2023-01-05	6.650	7.320	6.610	7.320	7.320	8,580,422
2023-01-04	6.630	6.720	6.530	6.650	6.650	1,191,325
2023-01-03	6.450	6.650	6.450	6.610	6.610	1,179,900
2022-12-30	6.410	6.530	6.410	6.490	6.490	792,525
2022-12-29	6.420	6.500	6.410	6.410	6.410	709,825
2022-12-28	6.560	6.560	6.420	6.440	6.440	1,056,200
2022-12-27	6.580	6.620	6.500	6.560	6.560	1,090,500
2022-12-26	6.560	6.580	6.420	6.580	6.580	769,500
2022-12-23	6.430	6.550	6.420	6.470	6.470	1,163,300
2022-12-22	6.590	6.650	6.450	6.460	6.460	1,080,200
2022-12-21	6.700	6.700	6.540	6.590	6.590	1,159,929
2022-12-20	6.660	6.720	6.580	6.670	6.670	1,433,700
2022-12-19	6.950	7.040	6.620	6.670	6.670	1,566,800
2022-12-16	6.910	6.940	6.830	6.850	6.850	1,313,700
2022-12-15	6.790	6.940	6.760	6.930	6.930	1,943,800
2022-12-14	6.920	6.930	6.780	6.790	6.790	1,571,300
2022-12-13	6.950	7.020	6.880	6.890	6.890	1,400,800
2022-12-12	7.000	7.050	6.950	6.980	6.980	1,058,400
2022-12-09	7.100	7.120	6.970	6.990	6.990	1,493,000
2022-12-08	7.160	7.160	7.050	7.090	7.090	1,420,800
2022-12-07	7.080	7.180	7.030	7.160	7.160	1,807,900
2022-12-06	7.170	7.190	7.050	7.090	7.090	1,722,900
2022-12-05	7.150	7.220	7.140	7.170	7.170	1,360,000
2022-12-02	7.140	7.160	7.060	7.140	7.140	1,693,474
2022-12-01	7.140	7.180	7.060	7.100	7.100	1,540,134
2022-11-30	7.120	7.150	7.010	7.080	7.080	1,585,800
2022-11-29	6.930	7.060	6.900	7.060	7.060	1,373,900
2022-11-28	7.060	7.140	6.800	6.940	6.940	1,768,100
2022-11-25	6.990	7.140	6.990	7.020	7.020	1,491,900
2022-11-24	7.050	7.160	7.010	7.050	7.050	1,404,300
2022-11-23	7.100	7.190	6.950	7.050	7.050	2,114,500
2022-11-22	7.240	7.260	7.080	7.120	7.120	1,707,167
2022-11-21	7.060	7.240	7.020	7.240	7.240	2,127,300
2022-11-18	7.320	7.350	7.090	7.110	7.110	2,719,528
2022-11-17	7.180	7.280	7.150	7.280	7.280	3,625,388
2022-11-16	7.160	7.210	7.090	7.130	7.130	2,011,467
2022-11-15	7.000	7.120	6.980	7.120	7.120	2,488,900
2022-11-14	7.070	7.110	6.990	7.020	7.020	2,725,767
2022-11-11	7.220	7.350	7.040	7.070	7.070	5,888,300
2022-11-10	7.510	7.780	7.140	7.210	7.210	7,608,000
2022-11-09	7.050	7.150	7.050	7.110	7.110	1,791,400
2022-11-08	7.080	7.120	7.040	7.100	7.100	1,646,900
2022-11-07	7.060	7.170	7.040	7.090	7.090	2,004,100
2022-11-04	7.060	7.110	6.960	7.070	7.070	2,646,625
2022-11-03	6.950	7.360	6.910	7.020	7.020	4,209,407

← NewerPage 16 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.