Guangzhou Tongda Auto Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	9.090	9.290	8.980	9.230	9.230	12,705,300
2025-01-17	9.080	9.100	8.920	9.000	9.000	7,754,900
2025-01-16	9.110	9.260	8.990	9.080	9.080	10,315,700
2025-01-15	9.250	9.300	9.030	9.070	9.070	10,644,900
2025-01-14	8.700	9.220	8.700	9.220	9.220	14,939,700
2025-01-13	8.660	8.740	8.310	8.700	8.700	11,937,000
2025-01-10	9.180	9.570	8.770	8.770	8.770	18,817,900
2025-01-09	9.280	9.590	9.160	9.290	9.290	16,407,934
2025-01-08	9.330	9.330	8.900	9.250	9.250	21,817,534
2025-01-07	9.220	9.680	9.010	9.520	9.520	26,526,300
2025-01-06	11.100	11.380	9.860	9.860	9.860	19,889,900
2025-01-03	11.030	11.600	10.870	10.960	10.960	34,881,678
2025-01-02	10.970	12.080	10.620	11.620	11.620	43,673,828
2024-12-31	11.700	11.700	10.870	10.980	10.980	20,699,500
2024-12-30	11.580	11.980	11.340	11.590	11.590	19,180,270
2024-12-27	12.100	12.260	11.700	11.840	11.840	31,177,900
2024-12-26	11.880	12.800	11.450	12.100	12.100	48,911,584
2024-12-25	10.420	11.890	10.190	11.890	11.890	24,282,400
2024-12-24	10.510	11.200	10.510	10.810	10.810	22,962,950
2024-12-23	10.970	11.230	10.360	10.440	10.440	28,095,040
2024-12-20	11.700	12.210	11.340	11.380	11.380	42,421,112
2024-12-19	11.170	12.190	11.120	11.210	11.210	62,421,850
2024-12-18	10.040	11.110	10.040	11.110	11.110	30,784,800
2024-12-17	11.010	11.200	9.990	10.100	10.100	32,679,968
2024-12-16	11.300	11.990	10.710	10.900	10.900	56,748,740
2024-12-13	9.890	10.900	9.710	10.900	10.900	18,009,850
2024-12-12	9.880	10.130	9.750	9.910	9.910	7,657,550
2024-12-11	9.610	9.890	9.600	9.880	9.880	10,203,900
2024-12-10	9.920	9.970	9.630	9.660	9.660	8,319,100
2024-12-09	9.700	9.770	9.580	9.740	9.740	6,748,300
2024-12-06	9.920	9.980	9.600	9.690	9.690	7,497,978
2024-12-05	9.600	9.890	9.530	9.800	9.800	9,598,102
2024-12-04	9.690	9.780	9.530	9.600	9.600	6,700,302
2024-12-03	9.690	9.740	9.550	9.670	9.670	6,491,902
2024-12-02	9.500	9.700	9.440	9.690	9.690	7,699,400
2024-11-29	9.320	9.490	9.180	9.440	9.440	6,857,100
2024-11-28	9.250	9.400	9.180	9.290	9.290	6,269,820
2024-11-27	9.220	9.250	8.950	9.250	9.250	7,319,720
2024-11-26	9.410	9.540	9.220	9.270	9.270	8,261,100
2024-11-25	9.000	9.390	8.950	9.370	9.370	8,866,400
2024-11-22	9.430	9.460	8.980	9.000	9.000	7,834,900
2024-11-21	9.390	9.510	9.300	9.420	9.420	5,999,400
2024-11-20	9.310	9.460	9.220	9.390	9.390	7,264,500
2024-11-19	9.060	9.310	8.960	9.300	9.300	7,787,800
2024-11-18	9.340	9.440	8.970	9.020	9.020	8,628,600
2024-11-15	9.570	9.680	9.320	9.330	9.330	9,009,800
2024-11-14	9.880	9.920	9.550	9.580	9.580	10,397,026
2024-11-13	10.140	10.150	9.650	9.910	9.910	14,625,600
2024-11-12	10.060	10.320	9.920	10.100	10.100	17,402,700
2024-11-11	10.020	10.090	9.900	10.060	10.060	12,670,500
2024-11-08	9.910	10.170	9.850	9.980	9.980	17,796,500
2024-11-07	9.650	10.200	9.650	9.950	9.950	18,191,755
2024-11-06	9.580	9.810	9.450	9.660	9.660	18,916,609
2024-11-05	9.360	9.620	9.360	9.590	9.590	14,692,102
2024-11-04	9.120	9.510	9.070	9.410	9.410	11,088,349
2024-11-01	9.480	9.800	9.200	9.230	9.230	18,646,440
2024-10-31	9.800	9.800	9.460	9.500	9.500	20,550,049
2024-10-30	9.120	9.880	9.120	9.670	9.670	30,574,349
2024-10-29	9.280	9.380	9.030	9.050	9.050	13,602,000
2024-10-28	9.150	9.320	9.070	9.310	9.310	14,917,409

← NewerPage 8 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.