Guangzhou Tongda Auto Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	6.900	6.930	6.780	6.910	6.910	2,470,800
2022-11-01	6.790	6.850	6.660	6.830	6.830	1,856,120
2022-10-31	6.430	6.750	6.430	6.700	6.700	2,862,800
2022-10-28	6.760	6.780	6.400	6.440	6.440	2,370,200
2022-10-27	6.870	6.900	6.750	6.760	6.760	2,060,125
2022-10-26	6.780	6.930	6.750	6.800	6.800	3,149,525
2022-10-25	6.800	6.870	6.660	6.760	6.760	3,176,300
2022-10-24	6.980	7.050	6.770	6.770	6.770	1,585,600
2022-10-21	6.970	7.000	6.840	6.940	6.940	1,000,300
2022-10-20	6.890	6.980	6.800	6.890	6.890	1,234,300
2022-10-19	6.930	7.010	6.910	6.920	6.920	933,000
2022-10-18	6.990	7.060	6.910	6.970	6.970	1,301,700
2022-10-17	6.870	7.000	6.850	7.000	7.000	1,263,169
2022-10-14	6.760	6.890	6.760	6.860	6.860	1,307,669
2022-10-13	6.630	6.780	6.610	6.740	6.740	1,238,900
2022-10-12	6.300	6.640	6.300	6.630	6.630	1,341,425
2022-10-11	6.390	6.500	6.280	6.430	6.430	1,314,100
2022-10-10	6.580	6.630	6.360	6.390	6.390	1,774,932
2022-09-30	6.660	6.690	6.540	6.580	6.580	948,400
2022-09-29	6.810	6.850	6.590	6.660	6.660	1,328,200
2022-09-28	6.950	6.950	6.720	6.750	6.750	1,456,900
2022-09-27	6.740	6.920	6.710	6.910	6.910	1,518,705
2022-09-26	6.840	6.840	6.700	6.730	6.730	1,321,765
2022-09-23	7.110	7.120	6.830	6.860	6.860	1,902,600
2022-09-22	7.080	7.170	7.070	7.070	7.070	1,243,900
2022-09-21	7.080	7.170	6.950	7.160	7.160	1,559,800
2022-09-20	6.980	7.170	6.800	7.140	7.140	2,634,808
2022-09-19	7.180	7.190	6.950	7.010	7.010	1,728,200
2022-09-16	7.410	7.410	7.170	7.170	7.170	2,615,524
2022-09-15	7.690	7.760	7.340	7.420	7.420	4,453,700
2022-09-14	7.590	8.150	7.460	7.760	7.760	4,668,300
2022-09-13	7.700	7.710	7.610	7.660	7.660	1,321,999
2022-09-09	7.670	7.800	7.520	7.620	7.620	1,550,091
2022-09-08	7.770	7.840	7.640	7.660	7.660	1,821,200
2022-09-07	7.740	7.770	7.680	7.730	7.730	1,496,500
2022-09-06	7.670	7.750	7.640	7.710	7.710	1,829,500
2022-09-05	7.630	7.750	7.580	7.660	7.660	1,859,100
2022-09-02	7.490	7.670	7.490	7.620	7.620	2,077,700
2022-09-01	7.650	7.660	7.450	7.490	7.490	1,943,400
2022-08-31	7.810	7.880	7.600	7.620	7.620	2,569,200
2022-08-30	7.900	7.970	7.750	7.810	7.810	1,909,400
2022-08-29	7.660	7.910	7.510	7.880	7.880	1,848,400
2022-08-26	7.770	7.950	7.770	7.840	7.840	2,465,600
2022-08-25	8.020	8.090	7.630	7.840	7.840	4,345,000
2022-08-24	8.410	8.410	8.000	8.030	8.030	6,101,200
2022-08-23	8.150	8.560	8.100	8.320	8.320	5,901,800
2022-08-22	8.270	8.390	8.070	8.150	8.150	5,619,600
2022-08-19	8.700	8.740	8.300	8.370	8.370	6,484,987
2022-08-18	8.570	8.730	8.500	8.660	8.660	7,205,500
2022-08-17	8.650	8.750	8.510	8.600	8.600	9,426,700
2022-08-16	8.320	9.120	8.300	8.740	8.740	15,290,800
2022-08-15	8.380	8.390	8.240	8.290	8.290	3,591,400
2022-08-12	8.590	8.690	8.350	8.380	8.380	5,816,600
2022-08-11	8.710	8.710	8.490	8.660	8.660	5,865,600
2022-08-10	8.430	8.860	8.350	8.710	8.710	9,306,300
2022-08-09	8.560	8.670	8.320	8.380	8.380	4,591,300
2022-08-08	8.110	8.770	8.000	8.520	8.520	7,568,000
2022-08-05	8.400	8.500	8.150	8.260	8.260	8,086,800
2022-08-04	8.040	8.890	8.040	8.480	8.480	11,740,100
2022-08-03	8.130	8.490	8.050	8.080	8.080	6,989,100

← NewerPage 17 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.