Jiangsu Tongda Power Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	14.740	14.820	14.560	14.820	14.495	3,164,050
2022-02-08	14.670	14.760	14.450	14.750	14.427	3,349,551
2022-02-07	14.690	14.970	14.410	14.680	14.358	2,987,100
2022-01-28	13.850	14.590	13.640	14.390	14.075	4,243,875
2022-01-27	14.200	14.200	13.790	13.840	13.537	2,889,606
2022-01-26	13.880	14.250	13.780	14.180	13.869	4,127,543
2022-01-25	14.360	14.580	13.650	13.680	13.380	6,229,500
2022-01-24	14.370	14.570	14.260	14.430	14.114	3,605,200
2022-01-21	14.630	14.770	14.260	14.380	14.065	4,367,700
2022-01-20	15.650	15.700	14.550	14.640	14.319	6,869,100
2022-01-19	15.790	15.810	15.510	15.640	15.297	2,356,400
2022-01-18	15.780	16.050	15.630	15.780	15.434	2,890,000
2022-01-17	15.590	16.040	15.500	15.920	15.571	3,078,080
2022-01-14	15.800	16.080	15.470	15.570	15.229	4,037,900
2022-01-13	16.080	16.150	15.760	15.900	15.551	4,041,600
2022-01-12	15.380	16.240	15.380	16.150	15.796	6,757,100
2022-01-11	15.460	15.630	15.160	15.240	14.906	2,844,500
2022-01-10	15.450	15.630	15.170	15.460	15.121	2,671,500
2022-01-07	15.990	16.060	15.340	15.360	15.023	5,900,900
2022-01-06	15.780	16.180	15.660	15.990	15.639	3,658,701
2022-01-05	16.700	16.800	15.730	15.780	15.434	6,122,265
2022-01-04	16.650	16.870	16.440	16.700	16.334	3,470,700
2021-12-31	16.580	16.960	16.500	16.600	16.236	3,692,447
2021-12-30	16.660	16.800	16.400	16.530	16.168	4,194,292
2021-12-29	17.100	17.230	16.460	16.490	16.129	6,327,930
2021-12-28	17.100	17.120	16.670	17.110	16.735	3,542,074
2021-12-27	17.120	17.550	16.790	16.890	16.520	4,697,991
2021-12-24	18.070	18.140	17.120	17.120	16.745	4,899,592
2021-12-23	17.720	18.180	17.710	18.050	17.654	4,200,696
2021-12-22	17.700	18.230	17.530	17.740	17.351	5,482,598
2021-12-21	19.050	19.100	17.850	18.080	17.684	9,860,967
2021-12-20	19.200	19.780	18.490	19.070	18.652	11,834,312
2021-12-17	18.600	19.460	18.360	19.350	18.926	13,151,549
2021-12-16	18.500	18.820	18.200	18.600	18.192	6,721,169
2021-12-15	18.090	18.850	17.870	18.430	18.026	9,543,200
2021-12-14	17.960	18.330	17.750	18.220	17.821	6,470,400
2021-12-13	18.120	18.400	17.620	18.060	17.664	7,922,956
2021-12-10	18.220	18.680	17.940	18.210	17.811	5,969,441
2021-12-09	18.130	18.400	17.740	18.190	17.791	7,481,173
2021-12-08	18.160	19.080	17.900	18.130	17.733	11,403,900
2021-12-07	18.660	18.850	17.290	18.030	17.635	13,322,910
2021-12-06	18.780	20.100	18.100	18.400	17.997	15,198,092
2021-12-03	18.380	18.970	18.170	18.680	18.271	7,593,500
2021-12-02	19.340	19.340	18.380	18.380	17.977	9,766,097
2021-12-01	19.480	19.810	18.800	19.430	19.004	8,946,700
2021-11-30	19.790	20.130	19.410	19.620	19.190	11,624,650
2021-11-29	18.630	20.290	18.500	19.790	19.356	13,887,900
2021-11-26	19.500	19.500	18.580	18.990	18.574	12,550,200
2021-11-25	19.260	19.690	18.710	19.610	19.180	13,841,099
2021-11-24	20.040	20.240	19.060	19.180	18.760	17,746,502
2021-11-23	20.610	20.980	19.820	20.320	19.875	17,050,650
2021-11-22	20.240	20.330	19.510	20.030	19.591	11,535,460
2021-11-19	20.410	20.800	19.700	19.820	19.386	12,549,710
2021-11-18	20.870	21.280	20.080	20.120	19.679	16,375,500
2021-11-17	19.890	21.350	19.350	20.770	20.315	23,889,160
2021-11-16	20.600	20.740	18.910	19.770	19.337	29,217,459
2021-11-15	18.880	20.150	18.590	20.150	19.708	18,670,904
2021-11-12	16.840	18.320	16.700	18.320	17.918	17,480,575
2021-11-11	16.970	17.180	16.570	16.650	16.285	11,149,351
2021-11-10	17.300	17.300	16.750	17.060	16.686	11,362,944

← NewerPage 20 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.