Jiangsu Tongda Power Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	13.850	14.200	13.400	14.080	13.878	4,347,700
2024-01-23	13.800	14.010	13.570	13.820	13.622	4,058,500
2024-01-22	15.000	15.010	13.770	13.870	13.671	5,498,800
2024-01-19	15.550	15.660	15.060	15.060	14.844	3,018,000
2024-01-18	15.570	15.930	15.000	15.550	15.327	5,127,300
2024-01-17	16.250	16.250	15.710	15.710	15.484	3,049,000
2024-01-16	16.490	16.570	15.900	16.270	16.036	4,474,400
2024-01-15	16.570	16.720	16.300	16.510	16.273	2,725,200
2024-01-12	16.630	16.970	16.580	16.770	16.529	3,457,800
2024-01-11	16.360	16.740	16.310	16.720	16.480	3,303,100
2024-01-10	16.460	16.680	16.200	16.400	16.165	2,998,100
2024-01-09	16.380	16.770	16.360	16.610	16.372	3,393,800
2024-01-08	16.650	16.690	16.310	16.320	16.086	2,898,600
2024-01-05	17.150	17.350	16.550	16.670	16.431	6,193,600
2024-01-04	17.000	17.720	16.910	17.240	16.992	7,406,600
2024-01-03	17.000	17.210	16.800	17.100	16.855	3,338,100
2024-01-02	17.110	17.240	17.000	17.110	16.864	3,423,800
2023-12-29	16.890	17.150	16.870	17.060	16.815	4,273,400
2023-12-28	16.400	17.000	16.320	16.980	16.736	5,550,800
2023-12-27	16.270	16.470	16.170	16.450	16.214	3,017,200
2023-12-26	16.410	16.590	16.150	16.170	15.938	3,385,300
2023-12-25	16.440	16.670	16.370	16.500	16.263	2,321,800
2023-12-22	16.780	16.840	16.490	16.580	16.342	3,917,600
2023-12-21	16.650	16.920	16.270	16.830	16.588	4,916,100
2023-12-20	16.680	17.000	16.600	16.750	16.510	5,470,800
2023-12-19	16.660	16.750	16.440	16.680	16.441	3,826,400
2023-12-18	17.150	17.190	16.600	16.640	16.401	6,576,300
2023-12-15	17.360	17.450	17.100	17.170	16.924	3,841,600
2023-12-14	17.540	17.750	17.310	17.360	17.111	4,475,600
2023-12-13	17.640	17.890	17.350	17.550	17.298	5,871,500
2023-12-12	17.380	17.710	17.380	17.670	17.416	5,522,716
2023-12-11	17.180	17.600	16.940	17.550	17.298	6,390,081
2023-12-08	17.520	17.830	17.170	17.190	16.943	8,545,681
2023-12-07	18.200	18.200	17.620	17.620	17.367	9,925,116
2023-12-06	18.200	18.650	18.020	18.260	17.998	9,092,000
2023-12-05	18.890	18.900	18.000	18.110	17.850	13,716,860
2023-12-04	19.110	19.170	18.630	18.810	18.540	13,410,300
2023-12-01	19.480	19.730	18.500	19.230	18.954	22,186,193
2023-11-30	19.220	21.120	19.220	19.820	19.535	29,390,957
2023-11-29	19.890	19.900	19.190	19.200	18.924	14,817,164
2023-11-28	19.480	20.200	19.260	19.890	19.604	23,331,753
2023-11-27	19.140	19.770	18.850	19.770	19.486	22,817,500
2023-11-24	18.950	19.350	18.470	19.120	18.846	18,160,500
2023-11-23	18.290	19.360	18.270	18.990	18.717	14,865,500
2023-11-22	18.650	18.810	18.150	18.160	17.899	9,941,402
2023-11-21	19.210	19.320	18.700	18.820	18.550	11,649,471
2023-11-20	19.000	19.650	18.990	19.360	19.082	15,394,471
2023-11-17	19.070	19.170	18.700	19.100	18.826	9,508,700
2023-11-16	19.000	19.240	18.860	19.080	18.806	9,178,400
2023-11-15	19.350	19.350	18.870	19.140	18.865	12,685,499
2023-11-14	18.700	19.340	18.550	19.220	18.944	15,887,811
2023-11-13	18.620	18.760	18.300	18.760	18.491	9,923,600
2023-11-10	18.870	18.900	18.400	18.530	18.264	12,181,812
2023-11-09	18.740	19.260	18.690	19.060	18.786	19,646,112
2023-11-08	19.250	19.300	18.820	18.900	18.629	18,277,604
2023-11-07	18.720	19.390	18.700	19.300	19.023	28,483,753
2023-11-06	18.650	19.990	18.550	19.020	18.747	45,570,050
2023-11-03	17.080	18.650	17.080	18.650	18.382	27,092,933
2023-11-02	17.600	17.820	16.930	16.950	16.707	8,699,400
2023-11-01	17.880	18.030	17.610	17.620	17.367	8,860,801

← NewerPage 12 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.