Jiangsu Tongda Power Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	15.350	15.900	15.120	15.650	15.397	8,880,202
2022-08-03	15.760	16.050	15.000	15.300	15.052	13,498,914
2022-08-02	16.000	16.250	15.370	15.880	15.623	13,165,094
2022-08-01	16.100	16.540	15.790	16.400	16.134	18,006,445
2022-07-29	15.890	16.870	15.530	16.460	16.193	27,748,110
2022-07-28	15.110	16.620	14.920	15.920	15.662	34,915,643
2022-07-27	14.690	15.340	14.460	15.110	14.865	16,488,373
2022-07-26	14.040	15.450	13.520	14.680	14.442	15,445,890
2022-07-25	14.000	14.370	13.350	14.140	13.911	10,276,729
2022-07-22	14.360	14.540	13.730	13.880	13.655	8,882,511
2022-07-21	14.690	14.690	14.230	14.300	14.068	8,185,518
2022-07-20	14.660	14.980	14.220	14.750	14.511	10,036,192
2022-07-19	15.010	15.450	14.610	14.730	14.491	14,946,551
2022-07-18	14.750	15.380	14.280	15.260	15.013	15,839,846
2022-07-15	14.500	15.580	14.390	14.800	14.560	18,740,856
2022-07-14	14.410	14.900	14.200	14.570	14.334	14,387,893
2022-07-13	14.000	14.680	13.940	14.650	14.413	16,559,619
2022-07-12	14.430	14.780	13.890	14.050	13.822	18,544,999
2022-07-11	13.390	14.730	13.150	14.730	14.491	25,174,975
2022-07-08	13.610	13.720	13.110	13.390	13.173	8,173,454
2022-07-07	13.520	13.780	13.250	13.740	13.439	6,979,410
2022-07-06	13.400	13.680	13.220	13.500	13.204	5,079,929
2022-07-05	13.780	13.900	13.260	13.460	13.165	7,533,813
2022-07-04	13.800	13.990	13.430	13.960	13.654	6,823,819
2022-07-01	13.400	13.640	13.320	13.520	13.224	5,125,500
2022-06-30	13.440	13.940	13.170	13.450	13.155	7,969,710
2022-06-29	14.520	14.650	13.350	13.420	13.126	15,451,036
2022-06-28	14.540	14.980	14.280	14.650	14.329	11,784,659
2022-06-27	14.820	15.580	14.570	14.700	14.378	15,230,364
2022-06-24	14.370	15.100	14.070	15.000	14.671	19,822,641
2022-06-23	14.000	15.210	13.800	14.430	14.114	22,010,402
2022-06-22	13.990	14.700	13.780	14.630	14.309	24,168,451
2022-06-21	14.000	14.250	13.360	13.680	13.380	22,043,105
2022-06-20	13.580	14.660	13.270	14.660	14.339	34,358,817
2022-06-17	11.930	13.330	11.870	13.330	13.038	19,634,562
2022-06-16	12.180	12.230	11.900	12.120	11.854	6,967,392
2022-06-15	12.550	12.680	12.050	12.080	11.815	12,328,523
2022-06-14	12.000	12.790	11.640	12.650	12.373	17,419,366
2022-06-13	11.910	12.300	11.760	12.100	11.835	10,230,980
2022-06-10	11.310	12.120	11.010	11.830	11.571	9,487,149
2022-06-09	11.890	11.940	11.250	11.300	11.052	8,079,550
2022-06-08	11.920	12.000	11.430	11.800	11.541	8,095,900
2022-06-07	12.260	12.310	11.660	11.820	11.561	12,102,675
2022-06-06	11.940	12.560	11.900	12.310	12.040	13,309,418
2022-06-02	11.710	12.150	11.680	12.030	11.766	11,477,300
2022-06-01	12.100	12.310	11.760	11.780	11.522	15,824,056
2022-05-31	11.720	12.850	11.360	12.310	12.040	20,858,461
2022-05-30	12.130	12.300	11.400	11.710	11.453	18,568,895
2022-05-27	11.960	13.050	11.960	12.110	11.845	27,106,240
2022-05-26	14.590	15.200	13.100	13.220	12.930	38,103,840
2022-05-25	12.550	14.150	11.870	14.150	13.840	33,884,381
2022-05-24	12.860	12.860	12.860	12.860	12.578	5,540,399
2022-05-23	11.690	11.690	11.690	11.690	11.434	1,369,012
2022-05-20	10.340	10.870	10.140	10.630	10.397	7,048,087
2022-05-19	9.830	10.460	9.790	10.330	10.104	4,772,200
2022-05-18	9.790	10.120	9.710	9.980	9.761	4,286,310
2022-05-17	9.750	9.770	9.530	9.750	9.536	2,079,300
2022-05-16	9.880	9.880	9.640	9.680	9.468	1,988,300
2022-05-13	9.800	9.840	9.630	9.730	9.517	2,576,801
2022-05-12	9.610	9.870	9.550	9.800	9.585	3,082,100

← NewerPage 18 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.