Guangzhou Tongda Auto Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	10.020	10.220	9.800	9.820	9.820	9,987,100
2025-04-22	9.560	9.730	9.560	9.660	9.660	4,393,000
2025-04-21	9.450	9.610	9.300	9.600	9.600	3,857,300
2025-04-18	9.310	9.510	9.250	9.440	9.440	4,274,800
2025-04-17	9.210	9.490	9.210	9.350	9.350	3,928,700
2025-04-16	9.550	9.650	9.180	9.330	9.330	7,074,600
2025-04-15	9.560	9.600	9.370	9.500	9.500	4,538,905
2025-04-14	9.450	9.580	9.310	9.460	9.460	5,611,400
2025-04-11	9.010	9.290	8.980	9.240	9.240	5,573,804
2025-04-10	9.100	9.300	9.070	9.080	9.080	7,934,300
2025-04-09	8.450	9.040	7.900	8.930	8.930	10,513,100
2025-04-08	8.600	9.070	8.400	8.740	8.740	10,748,100
2025-04-07	9.250	9.500	9.070	9.070	9.070	8,367,500
2025-04-03	10.080	10.260	9.950	10.080	10.080	5,060,100
2025-04-02	10.230	10.340	10.120	10.240	10.240	4,093,400
2025-04-01	10.170	10.340	10.170	10.240	10.240	4,708,300
2025-03-31	10.100	10.220	9.920	10.170	10.170	7,021,900
2025-03-28	10.430	10.540	10.210	10.240	10.240	6,777,900
2025-03-27	10.700	10.740	10.400	10.430	10.430	8,101,300
2025-03-26	10.560	10.830	10.380	10.770	10.770	10,453,900
2025-03-25	10.600	10.700	10.350	10.460	10.460	9,731,400
2025-03-24	11.310	11.380	10.350	10.630	10.630	18,423,300
2025-03-21	11.600	11.750	11.240	11.250	11.250	18,640,502
2025-03-20	11.500	12.450	11.500	11.630	11.630	33,232,425
2025-03-19	11.800	11.800	11.420	11.480	11.480	38,653,520
2025-03-18	10.930	11.910	10.930	11.910	11.910	12,518,300
2025-03-17	10.890	10.920	10.730	10.830	10.830	5,931,400
2025-03-14	10.700	10.810	10.430	10.800	10.800	7,655,200
2025-03-13	10.990	11.020	10.480	10.590	10.590	9,928,028
2025-03-12	10.900	11.150	10.860	11.020	11.020	10,945,400
2025-03-11	10.830	10.900	10.670	10.830	10.830	5,585,100
2025-03-10	10.890	10.980	10.750	10.900	10.900	6,330,400
2025-03-07	10.950	11.080	10.820	10.900	10.900	9,298,100
2025-03-06	10.800	11.080	10.790	11.040	11.040	12,930,500
2025-03-05	10.670	11.060	10.600	10.810	10.810	11,379,700
2025-03-04	10.380	10.660	10.330	10.650	10.650	8,077,900
2025-03-03	10.330	10.580	10.310	10.420	10.420	7,867,400
2025-02-28	10.700	10.830	10.310	10.350	10.350	12,075,400
2025-02-27	11.090	11.200	10.570	10.790	10.790	17,321,482
2025-02-26	11.060	11.150	10.910	11.090	11.090	12,518,900
2025-02-25	10.900	11.220	10.830	11.040	11.040	13,074,746
2025-02-24	11.180	11.280	10.980	11.030	11.030	13,777,500
2025-02-21	11.250	11.410	11.010	11.190	11.190	18,591,600
2025-02-20	11.250	11.270	11.000	11.110	11.110	17,231,000
2025-02-19	10.880	11.450	10.880	11.220	11.220	29,702,091
2025-02-18	11.650	12.090	11.240	11.250	11.250	32,603,515
2025-02-17	11.650	11.990	11.580	11.770	11.770	31,714,365
2025-02-14	11.690	12.100	11.300	11.650	11.650	38,127,161
2025-02-13	12.500	12.500	11.680	11.850	11.850	60,424,305
2025-02-12	11.280	12.760	11.280	12.760	12.760	72,072,899
2025-02-11	12.000	12.750	11.320	11.600	11.600	63,781,268
2025-02-10	11.940	12.300	11.420	12.300	12.300	70,207,480
2025-02-07	11.180	11.180	11.180	11.180	11.180	3,026,600
2025-02-06	9.250	10.160	9.200	10.160	10.160	9,681,900
2025-02-05	9.170	9.250	9.060	9.240	9.240	8,033,800
2025-01-27	9.410	9.480	9.050	9.050	9.050	8,724,300
2025-01-24	9.230	9.370	9.160	9.370	9.370	9,948,600
2025-01-23	9.270	9.450	9.220	9.270	9.270	12,329,700
2025-01-22	9.260	9.360	9.090	9.120	9.120	8,741,600
2025-01-21	9.250	9.330	9.060	9.280	9.280	8,954,600

← NewerPage 7 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.