Guangzhou Tongda Auto Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	13.990	13.990	13.660	13.720	13.720	15,944,200
2025-07-21	13.860	14.050	13.850	14.040	14.040	10,756,500
2025-07-18	14.240	14.240	13.900	13.960	13.960	12,543,700
2025-07-17	14.190	14.200	14.000	14.140	14.140	14,767,400
2025-07-16	14.110	14.390	14.040	14.300	14.300	19,578,000
2025-07-15	14.140	14.290	13.800	14.100	14.100	16,127,999
2025-07-14	14.200	14.280	13.910	14.060	14.060	17,179,300
2025-07-11	14.560	14.580	14.040	14.390	14.390	34,391,200
2025-07-10	13.860	15.210	13.780	14.890	14.890	58,341,417
2025-07-09	13.690	14.320	13.580	13.970	13.970	40,482,853
2025-07-08	13.620	13.680	13.530	13.630	13.630	10,445,400
2025-07-07	13.420	13.620	13.260	13.590	13.590	11,929,100
2025-07-04	13.620	13.620	13.330	13.360	13.360	11,712,300
2025-07-03	13.520	13.710	13.440	13.620	13.620	14,006,900
2025-07-02	13.580	13.730	13.420	13.480	13.480	10,894,800
2025-07-01	13.930	13.980	13.510	13.650	13.650	17,212,500
2025-06-30	13.860	13.990	13.620	13.730	13.730	27,017,060
2025-06-27	13.430	13.570	13.330	13.450	13.450	17,034,200
2025-06-26	13.420	13.680	13.360	13.440	13.440	29,559,400
2025-06-25	14.100	14.490	13.580	13.700	13.700	52,663,600
2025-06-24	13.880	14.090	13.880	14.090	14.090	13,480,400
2025-06-23	12.530	12.840	12.520	12.810	12.810	9,553,500
2025-06-20	12.800	12.910	12.550	12.640	12.640	12,974,885
2025-06-19	13.270	13.310	12.790	12.830	12.830	16,543,900
2025-06-18	13.200	13.280	13.010	13.230	13.230	13,668,672
2025-06-17	13.380	13.410	13.150	13.300	13.300	17,758,920
2025-06-16	12.910	13.440	12.910	13.410	13.410	24,625,000
2025-06-13	14.100	14.250	13.100	13.160	13.160	42,760,500
2025-06-12	14.790	15.080	14.250	14.490	14.490	57,773,261
2025-06-11	14.250	15.170	14.070	15.170	15.170	52,655,021
2025-06-10	13.840	13.950	13.480	13.790	13.790	30,052,100
2025-06-09	13.700	13.970	13.700	13.870	13.870	27,761,360
2025-06-06	14.000	14.280	13.680	13.720	13.720	39,078,060
2025-06-05	15.100	15.150	14.030	14.090	14.090	56,167,589
2025-06-04	16.020	16.050	15.210	15.220	15.220	66,084,561
2025-06-03	17.510	19.100	16.200	16.710	16.710	85,488,883
2025-05-30	18.800	19.320	17.730	18.000	18.000	100,732,370
2025-05-29	17.560	17.560	17.560	17.560	17.560	14,697,603
2025-05-28	15.960	15.960	15.960	15.960	15.960	9,573,599
2025-05-27	13.360	14.510	13.290	14.510	14.510	79,231,781
2025-05-26	11.440	13.190	11.220	13.190	13.190	45,654,618
2025-05-23	12.140	12.340	11.690	11.990	11.990	65,037,264
2025-05-22	12.000	12.850	11.650	12.850	12.850	57,988,840
2025-05-21	10.620	11.680	10.480	11.680	11.680	37,657,900
2025-05-20	10.430	10.630	10.400	10.620	10.620	5,894,700
2025-05-19	10.700	10.790	10.450	10.530	10.530	9,396,000
2025-05-16	10.250	10.700	10.220	10.580	10.580	10,215,800
2025-05-15	10.350	10.380	10.090	10.250	10.250	4,045,904
2025-05-14	10.250	10.390	10.200	10.290	10.290	4,299,700
2025-05-13	10.590	10.590	10.310	10.330	10.330	4,620,700
2025-05-12	10.370	10.500	10.340	10.480	10.480	5,007,400
2025-05-09	10.550	10.550	10.280	10.330	10.330	4,475,200
2025-05-08	10.350	10.530	10.310	10.490	10.490	5,549,800
2025-05-07	10.440	10.550	10.210	10.320	10.320	8,290,600
2025-05-06	10.150	10.530	10.150	10.370	10.370	7,954,900
2025-04-30	9.920	10.120	9.890	10.090	10.090	4,626,900
2025-04-29	9.710	10.000	9.670	9.900	9.900	5,586,300
2025-04-28	9.740	9.740	9.470	9.670	9.670	4,033,100
2025-04-25	9.650	9.760	9.600	9.710	9.710	4,206,400
2025-04-24	9.820	9.930	9.630	9.670	9.670	6,053,900

← NewerPage 6 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.