Guangzhou Tongda Auto Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 8.370 | 8.430 | 7.980 | 8.140 | 8.140 | 5,194,800 |
| 2022-08-01 | 8.460 | 8.580 | 8.310 | 8.430 | 8.430 | 3,800,100 |
| 2022-07-29 | 8.240 | 8.460 | 8.200 | 8.460 | 8.460 | 5,742,400 |
| 2022-07-28 | 8.180 | 8.320 | 8.160 | 8.280 | 8.280 | 3,425,200 |
| 2022-07-27 | 8.060 | 8.180 | 7.960 | 8.170 | 8.170 | 2,713,000 |
| 2022-07-26 | 7.950 | 8.090 | 7.790 | 8.090 | 8.090 | 2,248,800 |
| 2022-07-25 | 8.130 | 8.160 | 7.840 | 7.950 | 7.950 | 2,323,700 |
| 2022-07-22 | 8.100 | 8.240 | 7.930 | 8.080 | 8.080 | 3,041,400 |
| 2022-07-21 | 8.200 | 8.200 | 7.440 | 8.040 | 8.040 | 4,116,900 |
| 2022-07-20 | 8.200 | 8.370 | 8.060 | 8.250 | 8.250 | 5,533,400 |
| 2022-07-19 | 7.820 | 8.060 | 7.690 | 8.050 | 8.050 | 4,845,799 |
| 2022-07-18 | 7.350 | 7.770 | 7.310 | 7.750 | 7.750 | 4,509,599 |
| 2022-07-15 | 7.650 | 7.650 | 7.350 | 7.350 | 7.350 | 3,644,200 |
| 2022-07-14 | 7.740 | 7.740 | 7.630 | 7.710 | 7.710 | 2,107,199 |
| 2022-07-13 | 7.570 | 7.730 | 7.570 | 7.730 | 7.730 | 2,095,300 |
| 2022-07-12 | 7.780 | 7.880 | 7.590 | 7.620 | 7.620 | 3,296,900 |
| 2022-07-11 | 8.020 | 8.020 | 7.700 | 7.730 | 7.730 | 2,932,900 |
| 2022-07-08 | 7.930 | 8.250 | 7.850 | 7.910 | 7.910 | 5,224,700 |
| 2022-07-07 | 7.670 | 7.920 | 7.620 | 7.850 | 7.850 | 3,960,100 |
| 2022-07-06 | 7.630 | 7.830 | 7.570 | 7.670 | 7.670 | 2,996,278 |
| 2022-07-05 | 7.900 | 7.940 | 7.610 | 7.700 | 7.700 | 4,213,200 |
| 2022-07-04 | 8.070 | 8.130 | 7.820 | 7.900 | 7.900 | 4,530,700 |
| 2022-07-01 | 8.170 | 8.220 | 8.030 | 8.110 | 8.110 | 3,576,180 |
| 2022-06-30 | 8.310 | 8.390 | 8.100 | 8.150 | 8.150 | 6,392,800 |
| 2022-06-29 | 8.830 | 8.870 | 8.300 | 8.320 | 8.320 | 9,724,100 |
| 2022-06-28 | 8.480 | 8.940 | 8.400 | 8.870 | 8.870 | 10,650,709 |
| 2022-06-27 | 8.350 | 8.540 | 8.210 | 8.490 | 8.490 | 9,823,992 |
| 2022-06-24 | 8.240 | 8.450 | 8.140 | 8.350 | 8.350 | 11,111,378 |
| 2022-06-23 | 7.940 | 8.380 | 7.940 | 8.280 | 8.280 | 15,108,600 |
| 2022-06-22 | 7.960 | 8.320 | 7.900 | 7.900 | 7.900 | 13,649,500 |
| 2022-06-21 | 8.240 | 8.250 | 7.750 | 7.960 | 7.960 | 12,749,180 |
| 2022-06-20 | 7.980 | 8.150 | 7.750 | 7.830 | 7.830 | 9,850,300 |
| 2022-06-17 | 7.470 | 7.880 | 7.400 | 7.860 | 7.860 | 10,330,300 |
| 2022-06-16 | 7.510 | 7.580 | 7.480 | 7.530 | 7.530 | 3,413,900 |
| 2022-06-15 | 7.550 | 7.650 | 7.510 | 7.510 | 7.510 | 4,455,600 |
| 2022-06-14 | 7.500 | 7.650 | 7.290 | 7.570 | 7.570 | 4,564,800 |
| 2022-06-13 | 7.530 | 7.690 | 7.410 | 7.570 | 7.570 | 4,628,500 |
| 2022-06-10 | 7.300 | 7.440 | 7.220 | 7.410 | 7.410 | 3,065,519 |
| 2022-06-09 | 7.570 | 7.570 | 7.260 | 7.300 | 7.300 | 4,523,700 |
| 2022-06-08 | 7.590 | 7.640 | 7.400 | 7.610 | 7.610 | 5,660,542 |
| 2022-06-07 | 7.920 | 7.930 | 7.520 | 7.620 | 7.620 | 6,777,058 |
| 2022-06-06 | 7.830 | 8.030 | 7.750 | 7.830 | 7.830 | 7,949,800 |
| 2022-06-02 | 7.630 | 8.250 | 7.570 | 7.880 | 7.880 | 11,101,300 |
| 2022-06-01 | 7.470 | 7.760 | 7.450 | 7.640 | 7.640 | 6,708,383 |
| 2022-05-31 | 7.650 | 7.680 | 7.350 | 7.430 | 7.430 | 5,966,500 |
| 2022-05-30 | 7.560 | 7.780 | 7.560 | 7.660 | 7.660 | 5,568,300 |
| 2022-05-27 | 7.600 | 7.850 | 7.530 | 7.590 | 7.590 | 6,783,220 |
| 2022-05-26 | 7.650 | 7.690 | 7.380 | 7.560 | 7.560 | 7,535,699 |
| 2022-05-25 | 7.420 | 7.740 | 7.410 | 7.660 | 7.660 | 9,792,522 |
| 2022-05-24 | 8.520 | 8.580 | 7.650 | 7.650 | 7.650 | 18,903,181 |
| 2022-05-23 | 7.980 | 8.500 | 7.980 | 8.320 | 8.320 | 21,410,839 |
| 2022-05-20 | 8.130 | 8.340 | 7.920 | 7.960 | 7.960 | 16,914,263 |
| 2022-05-19 | 7.880 | 8.260 | 7.800 | 8.240 | 8.240 | 21,180,097 |
| 2022-05-18 | 7.810 | 8.390 | 7.690 | 8.020 | 8.020 | 29,724,785 |
| 2022-05-17 | 8.500 | 8.650 | 8.440 | 8.440 | 8.440 | 10,716,300 |
| 2022-05-16 | 10.010 | 10.010 | 9.180 | 9.380 | 9.380 | 48,706,705 |
| 2022-05-13 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 4,492,780 |
| 2022-05-12 | 7.350 | 8.270 | 7.250 | 8.270 | 8.270 | 12,209,617 |
| 2022-05-11 | 7.020 | 7.780 | 7.020 | 7.520 | 7.520 | 16,929,139 |
| 2022-05-10 | 6.980 | 7.350 | 6.980 | 7.140 | 7.140 | 19,271,556 |
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.