Guangzhou Tongda Auto Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	12.080	12.150	12.010	12.100	12.100	2,654,500
2026-04-20	12.010	12.120	11.960	12.110	12.110	2,966,200
2026-04-17	12.050	12.050	11.870	12.000	12.000	2,424,500
2026-04-16	11.940	12.050	11.820	12.050	12.050	3,601,192
2026-04-15	11.980	12.020	11.860	11.870	11.870	2,304,600
2026-04-14	11.900	11.990	11.810	11.920	11.920	3,126,600
2026-04-13	11.780	11.930	11.780	11.850	11.850	3,230,500
2026-04-10	11.820	12.020	11.770	11.890	11.890	3,541,700
2026-04-09	11.920	11.980	11.790	11.800	11.800	3,926,700
2026-04-08	11.630	11.920	11.600	11.920	11.920	4,332,800
2026-04-07	11.670	11.690	11.460	11.500	11.500	4,411,622
2026-04-03	11.710	12.020	11.670	11.830	11.830	4,825,908
2026-04-02	11.870	12.130	11.680	11.790	11.790	5,409,408
2026-04-01	11.750	11.860	11.540	11.850	11.850	3,126,600
2026-03-31	11.520	11.770	11.520	11.550	11.550	2,857,500
2026-03-30	11.300	11.580	11.250	11.580	11.580	2,882,400
2026-03-27	11.210	11.490	11.210	11.460	11.460	2,697,800
2026-03-26	11.510	11.680	11.310	11.360	11.360	2,660,800
2026-03-25	11.310	11.540	11.310	11.510	11.510	2,915,000
2026-03-24	11.130	11.330	10.910	11.310	11.310	4,285,850
2026-03-23	11.460	11.460	10.820	10.920	10.920	6,814,800
2026-03-20	11.950	12.090	11.640	11.650	11.650	3,577,700
2026-03-19	12.110	12.230	11.940	11.990	11.990	3,012,000
2026-03-18	12.070	12.270	12.040	12.240	12.240	2,661,400
2026-03-17	12.410	12.440	12.080	12.090	12.090	3,527,400
2026-03-16	12.180	12.380	12.110	12.370	12.370	3,339,200
2026-03-13	12.360	12.370	12.160	12.180	12.180	4,226,200
2026-03-12	12.560	12.620	12.320	12.370	12.370	4,222,100
2026-03-11	12.840	12.870	12.600	12.610	12.610	3,013,100
2026-03-10	12.610	12.830	12.610	12.820	12.820	3,491,300
2026-03-09	12.840	12.840	12.310	12.520	12.520	5,266,700
2026-03-06	12.510	12.850	12.510	12.840	12.840	3,747,200
2026-03-05	12.480	12.720	12.450	12.580	12.580	4,283,600
2026-03-04	12.200	12.440	12.100	12.320	12.320	4,955,100
2026-03-03	12.610	12.860	12.260	12.280	12.280	6,162,834
2026-03-02	12.720	12.970	12.450	12.640	12.640	7,165,200
2026-02-27	12.930	12.980	12.800	12.900	12.900	4,345,000
2026-02-26	13.060	13.110	12.960	13.000	13.000	4,014,000
2026-02-25	13.210	13.270	13.020	13.050	13.050	5,769,500
2026-02-24	13.060	13.260	13.020	13.210	13.210	6,265,700
2026-02-13	12.910	13.070	12.880	13.010	13.010	3,383,600
2026-02-12	13.100	13.100	12.840	12.870	12.870	3,477,700
2026-02-11	13.110	13.190	13.050	13.080	13.080	2,965,700
2026-02-10	13.000	13.170	12.940	13.130	13.130	4,245,660
2026-02-09	12.900	13.000	12.810	13.000	13.000	3,752,300
2026-02-06	12.730	12.950	12.660	12.810	12.810	3,725,800
2026-02-05	12.830	13.010	12.720	12.800	12.800	3,397,400
2026-02-04	12.750	12.920	12.680	12.830	12.830	4,210,200
2026-02-03	12.720	12.850	12.620	12.750	12.750	4,528,800
2026-02-02	12.860	12.940	12.670	12.670	12.670	5,447,200
2026-01-30	12.700	12.880	12.560	12.790	12.790	7,009,975
2026-01-29	13.290	13.290	12.700	12.710	12.710	10,487,775
2026-01-28	13.680	13.770	13.230	13.260	13.260	9,152,900
2026-01-27	13.330	13.550	13.100	13.360	13.360	7,154,374
2026-01-26	13.770	13.870	13.280	13.460	13.460	9,845,600
2026-01-23	13.680	13.800	13.500	13.770	13.770	9,772,700
2026-01-22	13.640	13.800	13.510	13.670	13.670	8,110,300
2026-01-21	13.660	13.740	13.490	13.530	13.530	7,893,900
2026-01-20	13.480	13.750	13.430	13.620	13.620	9,419,100
2026-01-19	13.520	13.570	13.330	13.550	13.550	7,981,900

← NewerPage 3 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.