Guangzhou Tongda Auto Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 8.720 | 8.720 | 7.730 | 7.750 | 7.750 | 23,277,256 |
| 2022-05-06 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 3,242,880 |
| 2022-05-05 | 6.590 | 7.220 | 6.420 | 7.220 | 7.220 | 2,213,180 |
| 2022-04-29 | 6.410 | 6.620 | 6.410 | 6.560 | 6.560 | 1,927,400 |
| 2022-04-28 | 6.410 | 6.610 | 6.340 | 6.380 | 6.380 | 1,431,900 |
| 2022-04-27 | 6.350 | 6.620 | 6.220 | 6.600 | 6.600 | 2,111,400 |
| 2022-04-26 | 6.680 | 6.780 | 6.420 | 6.450 | 6.450 | 1,293,800 |
| 2022-04-25 | 7.170 | 7.170 | 6.650 | 6.680 | 6.680 | 1,901,300 |
| 2022-04-22 | 7.380 | 7.400 | 7.140 | 7.220 | 7.220 | 1,684,900 |
| 2022-04-21 | 7.660 | 7.710 | 7.380 | 7.400 | 7.400 | 1,677,600 |
| 2022-04-20 | 7.710 | 7.840 | 7.650 | 7.650 | 7.650 | 1,965,500 |
| 2022-04-19 | 7.680 | 7.840 | 7.640 | 7.700 | 7.700 | 1,325,100 |
| 2022-04-18 | 7.500 | 7.750 | 7.400 | 7.690 | 7.690 | 1,471,600 |
| 2022-04-15 | 7.600 | 7.680 | 7.400 | 7.500 | 7.500 | 1,291,000 |
| 2022-04-14 | 7.560 | 7.700 | 7.560 | 7.620 | 7.620 | 660,900 |
| 2022-04-13 | 7.690 | 7.700 | 7.530 | 7.530 | 7.530 | 971,119 |
| 2022-04-12 | 7.520 | 7.690 | 7.410 | 7.670 | 7.670 | 934,700 |
| 2022-04-11 | 7.610 | 7.670 | 7.480 | 7.520 | 7.520 | 1,094,000 |
| 2022-04-08 | 7.790 | 7.790 | 7.580 | 7.640 | 7.640 | 1,299,000 |
| 2022-04-07 | 7.900 | 7.970 | 7.740 | 7.740 | 7.740 | 1,786,400 |
| 2022-04-06 | 7.810 | 7.990 | 7.760 | 7.960 | 7.960 | 1,517,600 |
| 2022-04-01 | 7.850 | 7.860 | 7.740 | 7.760 | 7.760 | 1,069,500 |
| 2022-03-31 | 7.830 | 7.940 | 7.790 | 7.860 | 7.860 | 1,209,500 |
| 2022-03-30 | 7.730 | 7.840 | 7.730 | 7.830 | 7.830 | 807,700 |
| 2022-03-29 | 7.870 | 7.870 | 7.680 | 7.720 | 7.720 | 1,126,800 |
| 2022-03-28 | 7.800 | 7.880 | 7.600 | 7.870 | 7.870 | 1,176,700 |
| 2022-03-25 | 7.770 | 7.900 | 7.770 | 7.800 | 7.800 | 1,097,400 |
| 2022-03-24 | 7.930 | 7.930 | 7.750 | 7.770 | 7.770 | 1,240,309 |
| 2022-03-23 | 8.030 | 8.060 | 7.900 | 7.950 | 7.950 | 1,119,800 |
| 2022-03-22 | 7.920 | 8.070 | 7.870 | 8.030 | 8.030 | 1,188,200 |
| 2022-03-21 | 7.830 | 7.970 | 7.830 | 7.920 | 7.920 | 1,355,600 |
| 2022-03-18 | 7.750 | 7.870 | 7.710 | 7.830 | 7.830 | 1,015,900 |
| 2022-03-17 | 7.800 | 7.890 | 7.720 | 7.750 | 7.750 | 1,515,000 |
| 2022-03-16 | 7.650 | 7.770 | 7.380 | 7.700 | 7.700 | 1,768,400 |
| 2022-03-15 | 7.890 | 7.930 | 7.500 | 7.550 | 7.550 | 2,019,100 |
| 2022-03-14 | 8.140 | 8.180 | 7.930 | 7.950 | 7.950 | 1,372,800 |
| 2022-03-11 | 7.960 | 8.140 | 7.850 | 8.140 | 8.140 | 1,580,200 |
| 2022-03-10 | 7.990 | 8.130 | 7.960 | 8.060 | 8.060 | 1,657,600 |
| 2022-03-09 | 8.100 | 8.160 | 7.600 | 7.910 | 7.910 | 2,436,640 |
| 2022-03-08 | 8.350 | 8.420 | 8.050 | 8.050 | 8.050 | 2,260,800 |
| 2022-03-07 | 8.450 | 8.510 | 8.320 | 8.350 | 8.350 | 1,510,019 |
| 2022-03-04 | 8.600 | 8.660 | 8.440 | 8.460 | 8.460 | 2,678,700 |
| 2022-03-03 | 8.700 | 8.750 | 8.610 | 8.660 | 8.660 | 1,438,100 |
| 2022-03-02 | 8.610 | 8.700 | 8.570 | 8.680 | 8.680 | 1,403,300 |
| 2022-03-01 | 8.650 | 8.710 | 8.600 | 8.650 | 8.650 | 1,448,200 |
| 2022-02-28 | 8.750 | 8.820 | 8.500 | 8.610 | 8.610 | 2,010,700 |
| 2022-02-25 | 8.700 | 8.840 | 8.690 | 8.730 | 8.730 | 2,315,400 |
| 2022-02-24 | 8.980 | 9.160 | 8.570 | 8.690 | 8.690 | 4,500,670 |
| 2022-02-23 | 8.870 | 9.000 | 8.810 | 8.990 | 8.990 | 2,872,400 |
| 2022-02-22 | 8.860 | 8.910 | 8.760 | 8.870 | 8.870 | 2,634,900 |
| 2022-02-21 | 8.810 | 8.950 | 8.720 | 8.950 | 8.950 | 3,083,700 |
| 2022-02-18 | 8.860 | 8.880 | 8.780 | 8.840 | 8.840 | 2,708,470 |
| 2022-02-17 | 9.000 | 9.170 | 8.800 | 8.870 | 8.870 | 5,971,900 |
| 2022-02-16 | 8.660 | 9.500 | 8.660 | 9.070 | 9.070 | 9,233,600 |
| 2022-02-15 | 8.520 | 8.710 | 8.520 | 8.640 | 8.640 | 1,737,910 |
| 2022-02-14 | 8.490 | 8.650 | 8.420 | 8.590 | 8.590 | 1,962,131 |
| 2022-02-11 | 8.790 | 8.790 | 8.480 | 8.500 | 8.500 | 3,816,500 |
| 2022-02-10 | 8.810 | 8.870 | 8.740 | 8.800 | 8.800 | 2,484,000 |
| 2022-02-09 | 8.890 | 8.980 | 8.760 | 8.800 | 8.800 | 3,692,100 |
| 2022-02-08 | 8.660 | 8.850 | 8.550 | 8.850 | 8.850 | 3,160,500 |
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.