Guangdong Tonze Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	6.080	6.100	5.940	5.990	5.990	4,384,300
2024-07-26	5.970	6.090	5.920	6.080	6.080	4,730,120
2024-07-25	5.810	5.990	5.770	5.910	5.910	4,287,998
2024-07-24	5.930	5.960	5.800	5.840	5.840	5,695,400
2024-07-23	6.070	6.180	5.920	5.940	5.940	6,125,200
2024-07-22	6.020	6.090	5.970	6.040	6.040	4,813,142
2024-07-19	6.020	6.090	5.930	6.040	6.040	6,895,000
2024-07-18	6.060	6.100	5.940	6.030	6.030	9,407,750
2024-07-17	6.150	6.430	5.980	6.110	6.110	9,622,292
2024-07-16	6.220	6.290	6.090	6.150	6.150	7,332,992
2024-07-15	6.480	6.500	6.170	6.220	6.220	8,588,257
2024-07-12	6.610	6.670	6.500	6.520	6.520	4,936,600
2024-07-11	6.490	6.710	6.490	6.640	6.640	7,706,723
2024-07-10	6.500	6.630	6.340	6.370	6.370	5,279,800
2024-07-09	6.540	6.590	6.340	6.570	6.570	4,554,729
2024-07-08	6.740	6.790	6.510	6.540	6.540	3,699,744
2024-07-05	6.660	6.770	6.590	6.740	6.740	2,950,900
2024-07-04	6.950	6.990	6.710	6.720	6.720	3,818,253
2024-07-03	6.940	7.040	6.910	6.950	6.950	2,990,250
2024-07-02	6.930	7.050	6.890	6.950	6.950	3,243,800
2024-07-01	6.860	6.950	6.750	6.930	6.930	4,566,636
2024-06-28	6.990	7.050	6.860	6.880	6.880	5,854,706
2024-06-27	7.190	7.250	6.970	6.990	6.990	6,565,016
2024-06-26	6.820	7.210	6.690	7.200	7.200	10,402,295
2024-06-25	6.880	6.970	6.720	6.770	6.770	7,749,326
2024-06-24	7.140	7.160	6.810	6.890	6.890	7,511,227
2024-06-21	7.220	7.300	7.110	7.160	7.160	7,694,595
2024-06-20	7.600	7.650	7.250	7.270	7.270	11,619,711
2024-06-19	8.210	8.250	7.610	7.760	7.760	19,696,183
2024-06-18	8.380	8.420	8.300	8.310	8.310	4,295,600
2024-06-17	8.180	8.720	8.080	8.500	8.500	7,908,007
2024-06-14	8.270	8.280	8.100	8.180	8.180	2,463,507
2024-06-13	8.470	8.550	8.230	8.250	8.250	2,187,100
2024-06-12	8.380	8.420	8.260	8.400	8.400	2,240,945
2024-06-11	8.210	8.340	8.050	8.290	8.290	2,842,971
2024-06-07	8.290	8.430	8.200	8.290	8.290	2,544,400
2024-06-06	8.850	8.890	8.160	8.220	8.220	4,525,500
2024-06-05	8.690	8.800	8.600	8.610	8.610	1,743,000
2024-06-04	8.670	8.890	8.650	8.760	8.760	2,553,800
2024-06-03	8.970	9.000	8.680	8.770	8.770	5,080,765
2024-05-31	9.100	9.130	9.050	9.070	9.070	2,268,000
2024-05-30	9.250	9.420	9.100	9.130	9.130	3,394,191
2024-05-29	9.200	9.380	9.130	9.220	9.220	3,603,550
2024-05-28	9.170	9.220	9.080	9.140	9.140	2,144,695
2024-05-27	9.080	9.180	9.000	9.150	9.150	2,616,500
2024-05-24	9.160	9.290	9.050	9.080	9.080	3,317,700
2024-05-23	9.460	9.460	9.150	9.180	9.080	4,266,750
2024-05-22	9.370	9.490	9.360	9.470	9.367	3,009,950
2024-05-21	9.420	9.500	9.320	9.370	9.268	3,205,029
2024-05-20	9.520	9.570	9.450	9.490	9.387	4,003,450
2024-05-17	9.340	9.520	9.300	9.520	9.416	4,720,236
2024-05-16	9.610	9.670	9.430	9.460	9.357	5,847,300
2024-05-15	9.610	9.740	9.510	9.540	9.436	5,968,600
2024-05-14	9.670	10.080	9.610	9.660	9.555	9,331,900
2024-05-13	9.900	9.990	9.270	9.700	9.594	18,645,251
2024-05-10	10.730	11.290	10.280	10.300	10.188	30,134,990
2024-05-09	10.650	10.650	10.650	10.650	10.534	7,624,750
2024-05-08	9.900	9.900	9.600	9.680	9.575	6,319,100
2024-05-07	10.020	10.100	9.760	9.920	9.812	12,637,100
2024-05-06	9.170	10.020	9.170	10.020	9.911	4,617,350

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-24	0.1000 CNY
2023-05-12	0.2700 CNY
2022-03-29	0.3800 CNY
2020-05-11	0.0400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.