Guangzhou Tongda Auto Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	10.160	10.580	9.900	10.520	10.520	8,369,915
2026-10-16	10.280	10.400	9.970	10.300	10.300	6,311,900
2026-10-15	10.050	10.290	9.800	10.100	10.100	6,934,300
2026-10-14	10.580	10.780	10.160	10.200	10.200	10,637,200
2026-10-13	10.500	10.890	10.340	10.720	10.720	9,992,000
2026-10-12	10.630	11.250	10.510	10.840	10.840	10,443,400
2026-10-09	11.230	11.310	10.190	10.740	10.740	18,213,220
2026-10-08	11.080	11.340	11.000	11.320	11.320	16,050,946
2026-09-30	11.050	11.260	10.990	11.080	11.080	14,138,600
2026-09-29	10.750	11.540	10.600	11.320	11.320	22,937,276
2026-09-28	10.510	11.260	10.430	10.720	10.720	12,168,600
2026-09-24	10.990	11.080	10.550	10.580	10.480	12,456,674
2026-09-23	10.900	11.100	10.710	11.070	10.965	14,624,600
2026-09-22	11.010	11.050	10.840	10.900	10.797	10,848,700
2026-09-21	10.730	11.120	10.660	11.070	10.965	13,914,600
2026-09-18	10.870	10.920	10.680	10.790	10.790	13,255,500
2026-09-17	10.730	11.220	10.650	10.960	10.960	16,658,600
2026-09-16	11.140	11.140	10.800	10.840	10.840	13,629,700
2026-09-15	11.240	11.440	11.000	11.080	11.080	18,232,516
2026-09-14	11.080	11.540	10.940	11.400	11.400	26,222,116
2026-09-11	10.490	11.480	10.280	11.050	11.050	27,940,916
2026-09-10	10.900	10.910	10.610	10.630	10.630	12,064,790
2026-09-09	10.930	11.010	10.840	10.940	10.940	15,218,100
2026-09-08	10.930	11.280	10.850	11.010	11.010	23,985,464
2026-09-07	11.540	11.740	10.970	11.300	11.300	39,201,289
2026-09-04	10.200	11.110	10.200	11.110	11.110	13,635,800
2026-09-03	10.230	10.380	10.080	10.100	10.100	3,870,800
2026-09-02	10.170	10.280	10.020	10.260	10.260	4,795,400
2026-09-01	10.230	10.350	10.150	10.260	10.260	4,451,400
2026-08-31	10.010	10.260	9.990	10.230	10.230	5,755,300
2026-08-28	10.050	10.140	10.020	10.060	10.060	4,073,100
2026-08-27	9.940	10.080	9.910	10.040	10.040	4,643,200
2026-08-26	9.840	10.200	9.840	10.000	10.000	6,819,400
2026-08-25	9.810	9.920	9.450	9.890	9.890	7,855,700
2026-08-24	10.120	10.170	9.840	9.940	9.940	5,444,700
2026-08-21	10.040	10.170	9.920	10.120	10.120	3,797,155
2026-08-20	9.970	10.150	9.950	10.080	10.080	4,368,100
2026-08-19	10.200	10.280	9.920	9.930	9.930	5,492,800
2026-08-18	10.440	10.470	10.210	10.300	10.300	5,437,700
2026-08-17	10.390	10.590	10.280	10.480	10.480	5,344,500
2026-08-14	10.230	10.520	10.150	10.410	10.410	6,763,300
2026-08-13	10.270	10.410	10.210	10.220	10.220	5,744,400
2026-08-12	10.130	10.320	10.070	10.280	10.280	4,455,800
2026-08-11	10.110	10.180	10.020	10.130	10.130	4,409,700
2026-08-10	9.980	10.190	9.860	10.180	10.180	6,420,208
2026-08-07	10.100	10.120	9.850	10.000	10.000	5,971,250
2026-08-06	9.950	10.130	9.930	10.090	10.090	5,749,150
2026-08-05	9.990	10.150	9.900	10.020	10.020	7,507,900
2026-08-04	9.900	9.930	9.770	9.830	9.830	5,994,300
2026-08-03	9.680	9.860	9.630	9.860	9.860	4,754,800
2026-07-31	9.550	9.650	9.510	9.630	9.630	5,285,800
2026-07-30	9.430	9.830	9.430	9.500	9.500	6,195,700
2026-07-29	9.520	9.640	9.380	9.570	9.570	5,458,400
2026-07-28	9.220	9.480	9.160	9.410	9.410	5,615,300
2026-07-27	8.930	9.260	8.930	9.230	9.230	4,693,800
2026-07-24	9.070	9.170	8.930	9.010	9.010	4,744,500
2026-07-23	8.730	9.130	8.710	9.090	9.090	5,654,300
2026-07-22	9.060	9.060	8.650	8.760	8.760	5,297,700
2026-07-21	8.910	9.010	8.540	8.930	8.930	9,473,000
2026-07-20	9.150	9.390	8.870	8.970	8.970	7,774,100

Page 1 of 5 · 242 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.