Guangzhou Tongda Auto Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	12.480	12.640	12.450	12.540	12.540	2,403,800
2025-10-21	12.440	12.550	12.360	12.540	12.540	2,910,600
2025-10-20	12.220	12.420	12.220	12.390	12.390	3,201,400
2025-10-17	12.660	12.720	12.150	12.160	12.160	5,962,434
2025-10-16	12.600	12.890	12.590	12.710	12.710	6,025,300
2025-10-15	12.280	12.610	12.280	12.610	12.610	4,091,000
2025-10-14	12.730	12.730	12.320	12.330	12.330	4,418,300
2025-10-13	11.800	12.440	11.760	12.390	12.390	6,220,700
2025-10-10	12.690	12.850	12.660	12.680	12.680	4,368,900
2025-10-09	12.690	12.730	12.450	12.730	12.730	5,486,553
2025-09-30	12.790	12.900	12.630	12.650	12.650	4,892,600
2025-09-29	12.860	12.980	12.630	12.790	12.790	4,029,000
2025-09-26	12.840	13.070	12.760	12.880	12.880	4,878,031
2025-09-25	13.030	13.160	12.860	12.870	12.870	7,102,500
2025-09-24	13.030	13.110	12.930	13.100	13.100	3,903,600
2025-09-23	13.150	13.150	12.870	13.090	13.090	5,485,800
2025-09-22	13.120	13.200	12.960	13.140	13.140	4,067,400
2025-09-19	13.350	13.360	12.980	13.110	13.110	7,615,100
2025-09-18	13.550	13.700	13.210	13.380	13.380	10,605,131
2025-09-17	13.550	13.650	13.490	13.550	13.550	5,817,400
2025-09-16	13.350	13.620	13.290	13.620	13.620	9,827,088
2025-09-15	13.160	13.790	13.090	13.400	13.400	9,918,900
2025-09-12	13.280	13.320	13.090	13.100	13.100	5,144,400
2025-09-11	13.120	13.280	12.900	13.280	13.280	6,014,300
2025-09-10	13.190	13.290	13.110	13.160	13.160	3,960,686
2025-09-09	13.290	13.390	13.150	13.190	13.190	5,091,900
2025-09-08	13.100	13.280	13.070	13.280	13.280	5,241,600
2025-09-05	13.100	13.100	12.810	13.100	13.100	5,589,400
2025-09-04	12.960	13.110	12.840	13.000	13.000	6,872,000
2025-09-03	13.410	13.480	12.910	12.920	12.920	8,270,900
2025-09-02	13.500	13.540	13.100	13.330	13.330	9,945,800
2025-09-01	13.700	13.710	13.520	13.550	13.550	7,611,948
2025-08-29	13.910	13.980	13.610	13.650	13.650	13,243,554
2025-08-28	13.650	14.550	13.650	14.000	14.000	22,491,300
2025-08-27	13.950	14.010	13.570	13.590	13.590	12,086,500
2025-08-26	13.910	13.950	13.750	13.900	13.900	9,798,000
2025-08-25	13.940	13.980	13.710	13.850	13.850	13,523,400
2025-08-22	14.080	14.140	13.810	13.950	13.950	14,041,500
2025-08-21	14.000	14.210	13.840	14.100	14.100	23,696,497
2025-08-20	13.620	13.830	13.610	13.830	13.830	10,872,400
2025-08-19	13.530	13.790	13.520	13.730	13.730	12,069,100
2025-08-18	13.560	13.620	13.420	13.580	13.580	10,860,300
2025-08-15	13.300	13.550	13.270	13.530	13.530	10,608,969
2025-08-14	13.910	14.110	13.430	13.440	13.440	20,851,569
2025-08-13	13.450	13.780	13.350	13.620	13.620	15,128,500
2025-08-12	13.410	13.490	13.340	13.390	13.390	6,554,069
2025-08-11	13.270	13.430	13.260	13.430	13.430	5,987,669
2025-08-08	13.240	13.330	13.190	13.260	13.260	4,921,400
2025-08-07	13.390	13.390	13.230	13.310	13.310	5,696,102
2025-08-06	13.260	13.360	13.170	13.360	13.360	7,701,169
2025-08-05	13.200	13.270	13.140	13.260	13.260	6,192,800
2025-08-04	12.870	13.180	12.850	13.170	13.170	6,062,328
2025-08-01	12.920	13.090	12.850	13.000	13.000	6,317,500
2025-07-31	13.040	13.140	12.860	12.870	12.870	7,047,700
2025-07-30	13.170	13.180	12.990	13.070	13.070	7,458,600
2025-07-29	13.340	13.360	13.120	13.220	13.220	8,205,600
2025-07-28	13.460	13.590	13.290	13.360	13.360	8,673,669
2025-07-25	13.460	13.490	13.360	13.420	13.420	6,349,500
2025-07-24	13.240	13.450	13.240	13.450	13.450	7,647,400
2025-07-23	13.410	13.490	13.270	13.280	13.280	15,444,200

← NewerPage 5 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.