Jiangsu Tongda Power Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	18.000	18.020	17.530	17.650	17.397	6,496,600
2023-07-31	18.000	18.150	17.850	18.090	17.830	5,956,942
2023-07-28	17.750	17.990	17.380	17.930	17.673	7,139,300
2023-07-27	17.960	18.240	17.820	17.900	17.643	6,951,100
2023-07-26	18.200	18.220	17.750	17.820	17.564	6,524,400
2023-07-25	18.040	18.340	18.020	18.210	17.949	7,322,800
2023-07-24	17.810	18.160	17.700	17.940	17.682	5,116,142
2023-07-21	18.170	18.470	17.880	17.980	17.722	8,546,651
2023-07-20	18.960	19.000	18.300	18.360	18.096	10,229,800
2023-07-19	19.480	19.490	18.670	18.810	18.540	14,095,903
2023-07-18	19.910	19.980	19.280	19.600	19.319	10,461,210
2023-07-17	19.620	19.980	19.490	19.880	19.595	9,837,761
2023-07-14	20.750	20.750	19.610	19.620	19.338	20,711,762
2023-07-13	20.820	21.080	20.250	20.860	20.561	22,911,702
2023-07-12	20.330	21.500	20.090	21.280	20.974	37,087,555
2023-07-11	20.000	20.580	19.360	20.530	20.235	24,549,433
2023-07-10	19.830	20.410	19.610	20.250	19.959	19,988,342
2023-07-07	20.350	21.270	19.790	19.810	19.526	28,595,023
2023-07-06	20.380	20.900	19.600	20.390	20.060	29,987,036
2023-07-05	21.850	21.900	20.600	20.790	20.453	42,500,264
2023-07-04	20.340	22.330	19.860	22.330	21.968	49,486,378
2023-07-03	19.600	21.600	19.530	20.300	19.971	44,682,604
2023-06-30	19.570	20.900	19.210	19.990	19.666	59,144,175
2023-06-29	17.390	19.000	17.300	19.000	18.692	18,543,696
2023-06-28	17.240	17.340	16.790	17.270	16.990	6,606,800
2023-06-27	16.990	17.410	16.860	17.300	17.020	6,870,500
2023-06-26	16.730	17.300	16.630	17.000	16.725	9,107,000
2023-06-21	17.450	17.730	16.970	16.970	16.695	11,420,600
2023-06-20	17.110	17.890	17.060	17.550	17.266	15,884,900
2023-06-19	17.110	17.320	17.050	17.160	16.882	6,590,000
2023-06-16	17.390	17.600	17.050	17.230	16.951	10,794,100
2023-06-15	16.550	17.410	16.510	17.320	17.040	15,746,100
2023-06-14	16.650	16.730	16.400	16.590	16.321	4,796,600
2023-06-13	16.700	17.000	16.640	16.700	16.430	7,111,600
2023-06-12	16.270	16.790	15.950	16.670	16.400	8,524,300
2023-06-09	15.800	16.460	15.700	16.390	16.125	7,982,200
2023-06-08	15.950	16.060	15.670	15.680	15.426	5,130,300
2023-06-07	16.120	16.160	15.880	15.990	15.731	4,163,300
2023-06-06	16.750	16.750	16.030	16.100	15.839	6,163,500
2023-06-05	16.800	17.040	16.600	16.770	16.498	5,409,600
2023-06-02	16.400	17.070	16.400	16.650	16.380	7,824,700
2023-06-01	15.910	16.520	15.780	16.340	16.075	8,357,600
2023-05-31	16.220	16.250	15.870	15.890	15.633	7,778,205
2023-05-30	16.150	16.400	16.070	16.350	16.085	5,092,800
2023-05-29	16.660	16.760	16.190	16.280	16.016	6,745,300
2023-05-26	16.960	16.980	16.050	16.570	16.302	11,975,018
2023-05-25	16.930	17.260	16.690	17.040	16.764	8,695,859
2023-05-24	16.700	16.950	16.550	16.850	16.577	6,534,100
2023-05-23	17.260	17.310	16.700	16.710	16.439	9,148,751
2023-05-22	17.020	17.320	16.960	17.260	16.981	8,805,511
2023-05-19	17.410	17.770	17.050	17.110	16.833	12,421,560
2023-05-18	17.790	18.040	17.380	17.450	17.167	18,133,089
2023-05-17	17.330	18.470	17.100	17.970	17.679	27,717,141
2023-05-16	16.880	17.600	16.730	17.600	17.315	24,622,700
2023-05-15	16.510	17.050	16.500	16.890	16.616	8,476,300
2023-05-12	16.600	16.790	16.510	16.560	16.292	4,914,600
2023-05-11	16.550	16.710	16.400	16.670	16.400	5,854,700
2023-05-10	15.910	16.860	15.860	16.650	16.380	9,339,800
2023-05-09	16.370	16.500	16.000	16.010	15.751	4,758,564
2023-05-08	16.370	16.750	16.300	16.510	16.243	4,724,464

← NewerPage 14 of 21 · 1,213 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.