Guangzhou Tongda Auto Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	13.250	13.560	13.220	13.500	13.500	10,271,243
2026-01-15	13.200	13.400	13.130	13.230	13.230	6,958,200
2026-01-14	13.120	13.450	13.020	13.220	13.220	10,325,197
2026-01-13	13.500	13.520	13.110	13.110	13.110	8,816,000
2026-01-12	13.340	13.460	13.180	13.460	13.460	10,566,000
2026-01-09	13.370	13.470	13.280	13.430	13.430	8,763,300
2026-01-08	13.490	13.520	13.320	13.370	13.370	9,482,000
2026-01-07	13.620	13.690	13.380	13.510	13.510	12,727,900
2026-01-06	13.470	13.880	13.400	13.700	13.700	19,318,943
2026-01-05	12.970	13.770	12.970	13.540	13.540	22,003,100
2025-12-31	12.860	13.120	12.720	13.070	13.070	8,813,700
2025-12-30	13.020	13.100	12.790	12.860	12.860	6,431,000
2025-12-29	12.970	13.130	12.850	13.100	13.100	7,921,700
2025-12-26	13.080	13.250	12.870	12.970	12.970	8,549,500
2025-12-25	13.000	13.120	12.880	13.090	13.090	7,207,600
2025-12-24	12.890	13.150	12.890	13.010	13.010	7,756,418
2025-12-23	13.130	13.260	12.870	12.890	12.890	14,007,000
2025-12-22	13.130	13.530	13.050	13.230	13.230	19,561,734
2025-12-19	12.810	13.280	12.800	13.100	13.100	17,284,522
2025-12-18	12.800	13.100	12.630	12.880	12.880	15,638,400
2025-12-17	12.480	13.420	12.190	13.060	13.060	30,119,000
2025-12-16	12.260	13.190	12.170	12.830	12.830	29,081,022
2025-12-15	11.810	12.140	11.800	11.990	11.990	2,698,200
2025-12-12	11.910	12.100	11.860	11.890	11.890	2,216,000
2025-12-11	12.150	12.180	11.930	11.960	11.960	3,007,300
2025-12-10	12.320	12.330	12.080	12.130	12.130	3,174,600
2025-12-09	12.360	12.370	12.200	12.220	12.220	2,319,483
2025-12-08	12.390	12.390	12.220	12.330	12.330	2,122,900
2025-12-05	12.120	12.400	12.100	12.320	12.320	2,020,900
2025-12-04	12.250	12.450	12.150	12.220	12.220	1,852,000
2025-12-03	12.590	12.600	12.210	12.280	12.280	2,400,400
2025-12-02	12.550	12.600	12.440	12.470	12.470	1,847,568
2025-12-01	12.580	12.720	12.480	12.620	12.620	3,030,200
2025-11-28	12.270	12.490	12.220	12.490	12.490	2,860,700
2025-11-27	12.240	12.360	12.220	12.270	12.270	1,979,700
2025-11-26	12.340	12.470	12.210	12.230	12.230	2,198,100
2025-11-25	12.390	12.490	12.280	12.350	12.350	2,259,800
2025-11-24	12.100	12.340	12.060	12.320	12.320	2,742,900
2025-11-21	12.300	12.430	11.990	12.080	12.080	4,283,100
2025-11-20	12.470	12.540	12.280	12.370	12.370	2,798,800
2025-11-19	12.650	12.730	12.440	12.440	12.440	2,824,800
2025-11-18	12.790	12.880	12.620	12.740	12.740	2,752,600
2025-11-17	12.780	12.790	12.560	12.780	12.780	2,025,700
2025-11-14	12.680	12.830	12.660	12.740	12.740	2,848,054
2025-11-13	12.700	12.770	12.530	12.710	12.710	2,379,200
2025-11-12	12.810	12.860	12.630	12.630	12.630	2,903,900
2025-11-11	12.850	12.880	12.740	12.810	12.810	3,180,543
2025-11-10	12.970	13.000	12.770	12.860	12.860	3,932,600
2025-11-07	12.980	13.320	12.830	13.010	13.010	6,501,800
2025-11-06	12.940	13.000	12.880	12.990	12.990	3,182,500
2025-11-05	12.730	13.000	12.730	12.970	12.970	3,451,600
2025-11-04	13.000	13.040	12.780	12.880	12.880	3,044,300
2025-11-03	12.900	13.010	12.860	13.000	13.000	4,220,700
2025-10-31	12.830	13.020	12.830	12.900	12.900	5,146,454
2025-10-30	13.080	13.090	12.720	12.780	12.780	6,515,600
2025-10-29	12.680	12.790	12.610	12.770	12.770	3,368,548
2025-10-28	12.750	12.860	12.710	12.710	12.710	2,899,400
2025-10-27	12.760	12.940	12.660	12.790	12.790	3,967,700
2025-10-24	12.700	12.740	12.610	12.650	12.650	3,127,700
2025-10-23	12.500	12.600	12.360	12.580	12.580	2,519,100

← NewerPage 4 of 21 · 1,216 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.