Guangzhou Tongda Auto Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	8.560	8.750	8.500	8.650	8.650	2,731,200
2022-01-28	8.400	8.610	8.400	8.530	8.530	2,733,340
2022-01-27	8.460	8.540	8.230	8.370	8.370	3,361,900
2022-01-26	8.390	8.560	8.380	8.460	8.460	2,368,025
2022-01-25	8.990	9.010	8.410	8.440	8.440	6,237,200
2022-01-24	8.980	9.160	8.900	9.010	9.010	3,076,400
2022-01-21	9.310	9.450	9.050	9.080	9.080	4,720,900
2022-01-20	9.700	9.730	9.360	9.360	9.360	6,568,300
2022-01-19	9.720	9.770	9.580	9.750	9.750	6,800,100
2022-01-18	9.930	10.000	9.570	9.700	9.700	11,458,319
2022-01-17	10.030	10.250	9.920	10.080	10.080	12,313,000
2022-01-14	10.300	10.470	10.000	10.130	10.130	19,687,246
2022-01-13	10.920	11.350	10.420	10.490	10.490	32,216,049
2022-01-12	9.390	10.320	9.350	10.320	10.320	14,181,896
2022-01-11	9.250	9.420	9.250	9.380	9.380	2,858,934
2022-01-10	9.080	9.250	9.040	9.240	9.240	1,736,900
2022-01-07	9.450	9.450	9.110	9.130	9.130	2,828,946
2022-01-06	9.200	9.440	9.180	9.370	9.370	3,105,622
2022-01-05	9.290	9.350	9.080	9.200	9.200	3,064,061
2022-01-04	9.180	9.340	9.150	9.320	9.320	2,796,040
2021-12-31	9.180	9.250	9.140	9.170	9.170	2,134,500
2021-12-30	9.140	9.290	9.100	9.230	9.230	2,439,729
2021-12-29	9.140	9.220	8.950	9.140	9.140	2,794,734
2021-12-28	9.120	9.200	9.050	9.130	9.130	2,521,500
2021-12-27	9.080	9.310	8.870	9.130	9.130	4,701,300
2021-12-24	9.550	9.750	9.130	9.130	9.130	6,268,000
2021-12-23	9.810	9.840	9.500	9.560	9.560	4,370,000
2021-12-22	9.850	9.960	9.690	9.810	9.810	5,644,371
2021-12-21	9.640	9.870	9.510	9.850	9.850	7,241,996
2021-12-20	9.380	9.730	9.350	9.550	9.550	5,544,310
2021-12-17	9.740	9.760	9.560	9.560	9.560	4,938,000
2021-12-16	9.610	9.820	9.460	9.800	9.800	8,332,007
2021-12-15	9.700	9.750	9.570	9.590	9.590	5,653,200
2021-12-14	9.640	9.820	9.510	9.790	9.790	7,285,310
2021-12-13	9.720	9.800	9.500	9.640	9.640	7,275,480
2021-12-10	9.760	9.990	9.670	9.800	9.800	7,109,467
2021-12-09	9.820	10.030	9.640	9.920	9.920	11,489,492
2021-12-08	10.050	10.150	9.780	9.920	9.920	11,376,195
2021-12-07	10.150	10.560	9.820	10.250	10.250	18,447,861
2021-12-06	10.260	10.860	9.960	10.300	10.300	27,476,702
2021-12-03	9.200	10.230	9.180	10.230	10.230	15,710,024
2021-12-02	9.200	9.640	9.200	9.300	9.300	6,338,434
2021-12-01	9.130	9.230	9.050	9.230	9.230	1,774,200
2021-11-30	9.240	9.240	9.060	9.150	9.150	2,198,600
2021-11-29	8.970	9.150	8.900	9.060	9.060	2,367,000
2021-11-26	9.200	9.250	9.020	9.070	9.070	2,195,600
2021-11-25	9.270	9.270	9.100	9.200	9.200	2,303,210
2021-11-24	9.250	9.330	9.160	9.210	9.210	2,754,834
2021-11-23	9.260	9.340	9.150	9.260	9.260	3,872,210
2021-11-22	9.010	9.410	8.980	9.350	9.350	6,190,920
2021-11-19	8.860	9.230	8.740	9.080	9.080	3,543,410
2021-11-18	8.990	9.370	8.940	8.990	8.990	5,909,000
2021-11-17	8.940	9.060	8.810	9.060	9.060	3,525,735
2021-11-16	8.730	8.990	8.610	8.930	8.930	4,307,834
2021-11-15	8.620	8.860	8.620	8.770	8.770	2,250,200
2021-11-12	8.450	8.720	8.440	8.660	8.660	2,123,134
2021-11-11	8.380	8.530	8.380	8.470	8.470	1,235,301
2021-11-10	8.370	8.490	8.250	8.420	8.420	1,345,601
2021-11-09	8.360	8.380	8.330	8.370	8.370	672,600
2021-11-08	8.290	8.400	8.210	8.360	8.360	971,500

← NewerPage 20 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.