Jiangsu Tongda Power Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	16.710	16.730	16.200	16.290	16.026	4,377,700
2023-05-04	16.610	16.800	16.510	16.660	16.390	6,564,600
2023-04-28	16.090	16.610	16.030	16.590	16.321	8,388,800
2023-04-27	16.370	16.370	15.900	15.990	15.731	7,334,039
2023-04-26	15.680	16.460	15.610	16.360	16.095	7,950,300
2023-04-25	16.240	16.350	15.470	15.770	15.515	7,801,300
2023-04-24	16.570	16.600	16.110	16.390	16.125	7,403,499
2023-04-21	16.520	16.590	16.000	16.070	15.810	8,575,800
2023-04-20	16.980	16.990	16.460	16.560	16.292	8,798,500
2023-04-19	17.200	17.280	16.970	17.030	16.754	6,228,500
2023-04-18	17.140	17.270	16.920	17.230	16.951	5,822,400
2023-04-17	17.350	17.590	17.160	17.250	16.971	8,492,210
2023-04-14	17.050	17.250	16.950	17.090	16.813	5,062,200
2023-04-13	17.230	17.450	17.050	17.050	16.774	7,484,501
2023-04-12	17.400	17.530	17.150	17.300	17.020	8,087,000
2023-04-11	18.530	18.540	16.960	17.400	17.118	18,893,020
2023-04-10	17.930	18.670	17.860	18.280	17.984	12,683,700
2023-04-07	17.940	18.600	17.930	18.120	17.827	6,302,000
2023-04-06	18.010	18.180	17.720	18.120	17.827	7,999,501
2023-04-04	18.650	18.760	17.980	18.110	17.817	12,359,250
2023-04-03	18.900	19.030	18.550	18.800	18.496	9,989,291
2023-03-31	18.850	19.170	18.630	18.880	18.574	12,943,420
2023-03-30	18.420	18.800	18.160	18.800	18.496	10,922,410
2023-03-29	18.420	18.850	18.250	18.380	18.082	8,715,359
2023-03-28	18.880	19.090	18.460	18.500	18.200	8,977,300
2023-03-27	18.600	19.030	18.430	18.920	18.614	9,911,959
2023-03-24	18.550	18.950	18.450	18.720	18.417	11,294,759
2023-03-23	18.600	18.830	18.340	18.600	18.299	9,367,459
2023-03-22	18.590	18.900	18.450	18.720	18.417	11,345,759
2023-03-21	18.300	18.700	18.180	18.670	18.368	11,040,600
2023-03-20	18.020	18.570	17.880	18.370	18.073	11,220,500
2023-03-17	17.990	18.280	17.820	18.120	17.827	11,941,200
2023-03-16	18.070	18.140	17.630	17.820	17.531	12,325,000
2023-03-15	18.110	18.360	18.060	18.190	17.895	10,062,650
2023-03-14	19.000	19.030	17.980	18.210	17.915	19,521,193
2023-03-13	19.020	19.500	18.650	19.100	18.791	18,731,301
2023-03-10	21.180	21.480	19.240	19.480	19.165	26,844,499
2023-03-09	22.000	22.490	21.100	21.170	20.827	28,656,654
2023-03-08	21.300	22.500	20.800	22.190	21.831	36,186,156
2023-03-07	21.390	22.060	20.810	21.620	21.270	39,241,280
2023-03-06	20.370	21.980	20.280	21.340	20.994	36,731,359
2023-03-03	20.600	20.750	20.200	20.250	19.922	22,974,456
2023-03-02	20.300	22.060	20.190	21.150	20.808	36,477,307
2023-03-01	20.280	21.060	20.020	20.760	20.424	30,107,720
2023-02-28	19.660	20.140	19.660	20.140	19.814	18,371,000
2023-02-27	19.680	20.110	19.550	19.730	19.411	15,520,810
2023-02-24	19.810	19.860	19.400	19.660	19.342	12,004,250
2023-02-23	19.840	20.080	19.660	19.870	19.548	12,606,060
2023-02-22	19.740	20.060	19.620	19.900	19.578	13,690,211
2023-02-21	19.350	20.150	19.350	19.880	19.558	22,854,262
2023-02-20	22.090	22.220	20.240	20.240	19.912	39,509,284
2023-02-17	21.030	22.850	21.000	22.490	22.126	44,872,920
2023-02-16	21.000	21.950	20.590	21.480	21.132	33,167,409
2023-02-15	20.830	21.340	20.710	21.150	20.808	25,510,050
2023-02-14	20.750	20.950	20.570	20.850	20.512	16,330,540
2023-02-13	20.380	20.800	20.300	20.750	20.414	15,489,450
2023-02-10	20.950	21.160	20.400	20.530	20.198	21,973,965
2023-02-09	20.600	21.110	20.560	20.940	20.601	19,039,295
2023-02-08	22.200	22.350	20.950	21.070	20.729	35,062,213
2023-02-07	23.300	23.490	21.850	21.880	21.526	48,951,672

← NewerPage 15 of 21 · 1,219 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.