Jiangsu Tongda Power Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	11.600	11.750	11.440	11.550	11.438	7,957,486
2024-07-25	11.190	11.600	11.050	11.600	11.487	8,299,964
2024-07-24	10.880	11.390	10.880	11.370	11.259	7,096,401
2024-07-23	11.190	11.460	11.090	11.200	11.091	7,793,237
2024-07-22	11.420	11.870	11.110	11.210	11.101	12,071,002
2024-07-19	10.450	11.360	10.450	11.360	11.250	4,231,200
2024-07-18	10.370	10.410	10.100	10.330	10.230	1,945,100
2024-07-17	10.710	10.720	10.420	10.430	10.329	1,867,184
2024-07-16	10.800	10.830	10.570	10.680	10.576	1,792,800
2024-07-15	11.050	11.050	10.740	10.780	10.675	1,502,000
2024-07-12	11.130	11.170	10.950	11.050	10.943	1,630,500
2024-07-11	10.920	11.130	10.900	11.130	11.022	2,892,600
2024-07-10	10.840	10.950	10.680	10.700	10.596	1,791,501
2024-07-09	10.640	10.850	10.330	10.840	10.735	2,113,500
2024-07-08	10.900	10.980	10.560	10.600	10.497	1,855,100
2024-07-05	10.940	11.030	10.720	10.960	10.853	1,696,200
2024-07-04	11.200	11.340	10.910	10.930	10.824	1,767,000
2024-07-03	11.420	11.490	11.230	11.240	11.131	1,271,000
2024-07-02	11.490	11.540	11.380	11.420	11.309	1,341,400
2024-07-01	11.380	11.520	11.190	11.450	11.339	1,869,800
2024-06-28	11.230	11.520	11.150	11.350	11.240	1,815,300
2024-06-27	11.350	11.550	11.230	11.230	11.121	2,035,801
2024-06-26	11.010	11.450	10.880	11.430	11.319	2,690,801
2024-06-25	10.910	11.310	10.860	11.050	10.943	2,390,531
2024-06-24	11.400	11.460	10.820	10.840	10.735	2,812,511
2024-06-21	11.510	11.540	11.310	11.440	11.329	1,103,500
2024-06-20	12.000	12.000	11.480	11.510	11.398	2,162,500
2024-06-19	12.000	12.050	11.860	11.890	11.774	1,568,800
2024-06-18	11.760	12.000	11.730	11.990	11.873	2,122,900
2024-06-17	11.700	11.950	11.630	11.770	11.656	1,608,102
2024-06-14	11.600	11.930	11.580	11.780	11.666	2,218,500
2024-06-13	11.880	12.200	11.770	11.810	11.695	3,235,000
2024-06-12	11.530	11.830	11.470	11.750	11.581	2,216,402
2024-06-11	11.480	11.580	11.170	11.530	11.364	2,251,801
2024-06-07	11.280	11.630	11.280	11.540	11.374	3,382,302
2024-06-06	11.810	11.900	11.010	11.170	11.010	5,126,447
2024-06-05	12.290	12.290	11.810	11.810	11.640	3,857,900
2024-06-04	12.620	12.620	11.980	12.260	12.084	4,807,300
2024-06-03	12.800	12.990	12.460	12.620	12.439	6,542,700
2024-05-31	13.450	13.780	13.200	13.270	13.080	8,920,900
2024-05-30	13.210	13.790	13.120	13.450	13.257	7,903,200
2024-05-29	12.680	13.490	12.680	13.100	12.912	5,731,800
2024-05-28	12.660	12.850	12.590	12.740	12.557	1,991,400
2024-05-27	12.500	12.720	12.310	12.700	12.518	2,527,700
2024-05-24	12.490	12.710	12.460	12.480	12.301	2,109,111
2024-05-23	12.890	12.890	12.500	12.540	12.360	2,504,900
2024-05-22	12.850	12.960	12.750	12.860	12.675	2,695,100
2024-05-21	13.210	13.340	12.780	12.820	12.636	4,058,700
2024-05-20	13.370	13.540	13.240	13.280	13.089	2,622,600
2024-05-17	13.300	13.360	13.110	13.320	13.129	1,789,800
2024-05-16	13.300	13.450	13.130	13.190	13.001	2,516,600
2024-05-15	13.420	13.580	13.160	13.200	13.011	2,452,500
2024-05-14	13.480	13.680	13.450	13.560	13.365	2,112,361
2024-05-13	13.430	13.550	13.160	13.420	13.227	2,511,960
2024-05-10	13.780	13.800	13.380	13.630	13.434	2,858,500
2024-05-09	13.440	13.750	13.380	13.700	13.503	2,812,700
2024-05-08	13.700	13.720	13.410	13.430	13.237	2,371,300
2024-05-07	13.610	13.820	13.590	13.720	13.523	2,586,800
2024-05-06	13.560	13.750	13.550	13.700	13.503	3,308,960
2024-04-30	13.600	13.610	13.190	13.320	13.129	2,857,260

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.0800 CNY
2025-07-11	0.0800 CNY
2024-06-13	0.0550 CNY
2023-07-07	0.0380 CNY
2022-07-08	0.0800 CNY
2021-06-25	0.1000 CNY
2020-07-16	0.0500 CNY
2019-06-20	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.