Guangzhou Tongda Auto Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	9.150	9.390	8.870	8.970	8.970	7,774,100
2026-07-17	9.580	9.680	9.120	9.210	9.210	7,809,200
2026-07-16	9.370	9.780	9.370	9.600	9.600	7,483,900
2026-07-15	9.500	9.670	9.300	9.450	9.450	10,203,300
2026-07-14	9.600	9.850	9.570	9.820	9.820	5,739,900
2026-07-13	10.450	10.460	9.690	9.730	9.730	7,068,100
2026-07-10	10.080	10.380	9.960	10.150	10.150	5,544,000
2026-07-09	10.220	10.260	9.960	10.080	10.080	6,057,200
2026-07-08	10.240	10.300	9.950	10.170	10.170	5,909,700
2026-07-07	10.750	10.790	10.270	10.270	10.270	5,283,400
2026-07-06	10.740	11.050	10.670	10.670	10.670	6,105,900
2026-07-03	10.570	11.110	10.570	10.900	10.900	6,485,900
2026-07-02	10.650	11.020	10.580	10.600	10.600	6,487,600
2026-07-01	10.360	10.690	10.310	10.540	10.540	7,021,100
2026-06-30	10.530	10.530	10.260	10.440	10.440	5,797,200
2026-06-29	10.660	10.750	10.210	10.390	10.390	8,795,300
2026-06-26	11.100	11.100	10.660	10.660	10.660	6,974,100
2026-06-25	11.470	11.470	11.060	11.100	11.100	6,701,900
2026-06-24	11.770	11.830	11.300	11.480	11.480	6,233,200
2026-06-23	11.660	11.960	11.580	11.820	11.820	6,785,500
2026-06-22	11.840	11.920	11.290	11.670	11.670	7,704,800
2026-06-18	12.080	12.080	11.700	11.830	11.830	6,618,674
2026-06-17	11.980	12.240	11.810	12.080	12.080	7,458,095
2026-06-16	11.780	12.030	11.660	11.940	11.940	7,458,026
2026-06-15	11.400	11.760	11.380	11.730	11.730	7,161,400
2026-06-12	11.440	11.450	11.210	11.300	11.300	5,153,500
2026-06-11	11.200	11.380	11.090	11.220	11.220	5,301,800
2026-06-10	11.740	11.820	11.290	11.430	11.430	7,091,800
2026-06-09	11.800	11.980	11.640	11.840	11.840	6,652,000
2026-06-08	11.840	12.160	11.580	11.820	11.820	6,948,800
2026-06-05	12.200	12.480	11.810	12.220	12.220	7,750,700
2026-06-04	12.250	12.450	12.100	12.210	12.210	6,288,700
2026-06-03	12.520	12.670	12.250	12.350	12.350	7,772,726
2026-06-02	12.810	13.090	12.600	12.610	12.610	8,950,400
2026-06-01	12.460	13.030	12.460	12.950	12.890	11,989,943
2026-05-29	13.500	13.650	12.490	12.600	12.542	15,083,543
2026-05-28	13.430	13.550	13.040	13.360	13.298	14,992,000
2026-05-27	13.660	13.920	13.290	13.430	13.368	15,146,400
2026-05-26	13.770	14.280	13.530	13.780	13.780	17,656,400
2026-05-25	14.240	14.370	13.750	13.940	13.940	20,270,120
2026-05-22	14.280	14.800	13.990	14.360	14.360	23,949,020
2026-05-21	14.450	14.900	14.160	14.280	14.280	26,343,300
2026-05-20	14.840	14.900	14.400	14.590	14.590	27,501,953
2026-05-19	14.360	15.680	14.360	14.950	14.950	41,664,700
2026-05-18	15.590	15.590	14.360	14.360	14.360	45,539,963
2026-05-15	13.600	14.800	13.530	14.800	14.800	24,893,439
2026-05-14	13.770	13.790	13.430	13.450	13.450	13,271,620
2026-05-13	13.720	13.890	13.640	13.780	13.780	14,392,365
2026-05-12	13.910	14.040	13.660	13.750	13.750	15,891,036
2026-05-11	13.900	14.190	13.640	14.040	14.040	20,852,800
2026-05-08	13.910	14.040	13.730	13.970	13.970	20,586,920
2026-05-07	13.530	14.350	13.530	14.190	14.190	33,097,320
2026-05-06	13.490	13.690	13.400	13.650	13.650	25,043,320
2026-04-30	13.490	13.800	13.290	13.350	13.350	22,661,143
2026-04-29	13.840	13.970	13.550	13.620	13.620	26,860,539
2026-04-28	14.160	14.280	13.720	13.970	13.970	32,773,150
2026-04-27	14.160	14.490	13.460	14.280	14.280	48,296,965
2026-04-24	13.690	14.600	13.670	14.600	14.600	51,004,677
2026-04-23	13.270	13.270	13.270	13.270	13.270	8,748,000
2026-04-22	12.100	12.100	11.960	12.060	12.060	3,292,000

← NewerPage 2 of 21 · 1,213 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.