Guangzhou Tongda Auto Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 8.980 | 9.170 | 8.980 | 9.100 | 9.100 | 12,383,255 |
| 2024-10-24 | 8.830 | 9.140 | 8.830 | 8.980 | 8.980 | 12,881,600 |
| 2024-10-23 | 9.020 | 9.140 | 8.890 | 8.940 | 8.940 | 11,858,100 |
| 2024-10-22 | 8.870 | 9.110 | 8.820 | 9.040 | 9.040 | 13,603,500 |
| 2024-10-21 | 8.820 | 9.010 | 8.800 | 8.900 | 8.900 | 14,122,507 |
| 2024-10-18 | 8.510 | 8.910 | 8.510 | 8.860 | 8.860 | 15,898,005 |
| 2024-10-17 | 8.700 | 8.830 | 8.550 | 8.570 | 8.570 | 9,252,100 |
| 2024-10-16 | 8.520 | 8.850 | 8.470 | 8.720 | 8.720 | 9,876,800 |
| 2024-10-15 | 8.800 | 8.890 | 8.660 | 8.670 | 8.670 | 10,895,100 |
| 2024-10-14 | 9.000 | 9.030 | 8.620 | 8.930 | 8.930 | 15,135,620 |
| 2024-10-11 | 8.680 | 9.200 | 8.500 | 8.990 | 8.990 | 20,940,670 |
| 2024-10-10 | 8.700 | 8.940 | 8.400 | 8.680 | 8.680 | 16,284,339 |
| 2024-10-09 | 9.500 | 9.500 | 8.760 | 8.760 | 8.760 | 21,673,470 |
| 2024-10-08 | 10.450 | 10.450 | 9.110 | 9.730 | 9.730 | 39,430,459 |
| 2024-09-30 | 9.200 | 9.650 | 8.730 | 9.520 | 9.520 | 39,680,899 |
| 2024-09-27 | 8.420 | 8.820 | 8.300 | 8.820 | 8.820 | 24,245,899 |
| 2024-09-26 | 7.850 | 8.470 | 7.810 | 8.410 | 8.410 | 28,193,400 |
| 2024-09-25 | 7.900 | 8.100 | 7.880 | 7.910 | 7.910 | 15,590,700 |
| 2024-09-24 | 7.810 | 7.920 | 7.580 | 7.890 | 7.890 | 15,139,304 |
| 2024-09-23 | 7.570 | 7.830 | 7.510 | 7.790 | 7.790 | 10,125,604 |
| 2024-09-20 | 7.600 | 7.620 | 7.450 | 7.600 | 7.600 | 6,943,295 |
| 2024-09-19 | 7.370 | 7.580 | 7.350 | 7.570 | 7.570 | 6,752,500 |
| 2024-09-18 | 7.460 | 7.520 | 7.220 | 7.350 | 7.350 | 6,806,600 |
| 2024-09-13 | 7.610 | 7.640 | 7.480 | 7.490 | 7.490 | 6,888,804 |
| 2024-09-12 | 7.760 | 7.830 | 7.600 | 7.600 | 7.600 | 7,575,400 |
| 2024-09-11 | 7.790 | 7.840 | 7.720 | 7.770 | 7.770 | 5,951,004 |
| 2024-09-10 | 7.820 | 7.840 | 7.610 | 7.820 | 7.820 | 7,876,400 |
| 2024-09-09 | 7.650 | 7.860 | 7.500 | 7.770 | 7.770 | 9,927,700 |
| 2024-09-06 | 7.920 | 8.050 | 7.770 | 7.800 | 7.800 | 14,547,605 |
| 2024-09-05 | 7.760 | 7.930 | 7.740 | 7.910 | 7.910 | 11,080,900 |
| 2024-09-04 | 7.860 | 7.890 | 7.750 | 7.770 | 7.770 | 9,289,000 |
| 2024-09-03 | 7.630 | 8.000 | 7.580 | 7.900 | 7.900 | 17,712,338 |
| 2024-09-02 | 7.880 | 7.930 | 7.630 | 7.640 | 7.640 | 11,119,048 |
| 2024-08-30 | 7.660 | 7.970 | 7.590 | 7.870 | 7.870 | 15,380,950 |
| 2024-08-29 | 7.560 | 7.720 | 7.420 | 7.680 | 7.680 | 12,935,005 |
| 2024-08-28 | 7.600 | 7.720 | 7.500 | 7.680 | 7.680 | 11,053,100 |
| 2024-08-27 | 8.030 | 8.030 | 7.600 | 7.620 | 7.620 | 19,148,505 |
| 2024-08-26 | 8.360 | 8.400 | 7.900 | 8.000 | 8.000 | 20,407,299 |
| 2024-08-23 | 8.500 | 8.650 | 8.420 | 8.490 | 8.490 | 21,336,743 |
| 2024-08-22 | 8.290 | 8.870 | 8.130 | 8.740 | 8.740 | 34,484,650 |
| 2024-08-21 | 8.200 | 8.360 | 8.080 | 8.350 | 8.350 | 17,450,450 |
| 2024-08-20 | 8.150 | 8.380 | 8.070 | 8.320 | 8.320 | 23,192,899 |
| 2024-08-19 | 8.250 | 8.310 | 8.060 | 8.160 | 8.160 | 19,277,900 |
| 2024-08-16 | 8.650 | 8.790 | 8.290 | 8.350 | 8.350 | 31,529,050 |
| 2024-08-15 | 8.800 | 9.040 | 8.460 | 8.820 | 8.820 | 32,339,602 |
| 2024-08-14 | 8.610 | 9.130 | 8.530 | 9.070 | 9.070 | 40,174,321 |
| 2024-08-13 | 8.390 | 8.790 | 8.330 | 8.750 | 8.750 | 33,236,149 |
| 2024-08-12 | 9.020 | 9.090 | 8.620 | 8.630 | 8.630 | 43,766,674 |
| 2024-08-09 | 9.150 | 10.090 | 8.910 | 9.580 | 9.580 | 67,895,589 |
| 2024-08-08 | 9.560 | 9.560 | 9.560 | 9.560 | 9.560 | 8,825,800 |
| 2024-08-07 | 10.620 | 10.620 | 10.620 | 10.620 | 10.620 | 4,308,100 |
| 2024-08-06 | 11.200 | 11.800 | 11.050 | 11.800 | 11.800 | 78,440,441 |
| 2024-08-05 | 9.800 | 10.730 | 8.780 | 10.730 | 10.730 | 63,857,616 |
| 2024-08-02 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 6,108,770 |
| 2024-08-01 | 8.280 | 8.860 | 8.280 | 8.860 | 8.860 | 11,631,600 |
| 2024-07-31 | 7.900 | 8.300 | 7.870 | 8.050 | 8.050 | 20,568,300 |
| 2024-07-30 | 7.700 | 7.970 | 7.700 | 7.910 | 7.910 | 13,363,300 |
| 2024-07-29 | 7.630 | 7.880 | 7.630 | 7.790 | 7.790 | 11,791,300 |
| 2024-07-26 | 7.300 | 7.710 | 7.300 | 7.630 | 7.630 | 11,143,700 |
| 2024-07-25 | 7.220 | 7.590 | 7.080 | 7.410 | 7.410 | 10,141,200 |
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.