Guangdong Tonze Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	9.810	9.840	9.070	9.110	9.011	12,063,600
2024-04-29	9.400	9.960	9.400	9.870	9.763	5,924,574
2024-04-26	9.490	9.520	9.330	9.490	9.387	4,159,379
2024-04-25	9.240	9.590	9.000	9.370	9.268	5,754,679
2024-04-24	9.070	9.160	8.950	9.060	8.961	3,211,479
2024-04-23	9.080	9.300	9.060	9.110	9.011	3,390,879
2024-04-22	9.240	9.320	8.920	9.070	8.971	4,019,900
2024-04-19	9.510	9.730	9.200	9.250	9.149	4,803,900
2024-04-18	9.620	9.760	9.380	9.500	9.397	5,511,400
2024-04-17	9.120	9.690	9.120	9.690	9.584	7,601,165
2024-04-16	9.900	9.990	9.050	9.050	8.951	10,907,592
2024-04-15	10.780	11.090	9.890	10.050	9.941	14,251,120
2024-04-12	10.820	11.440	10.820	10.940	10.821	13,533,000
2024-04-11	10.980	11.150	10.830	10.860	10.742	10,220,277
2024-04-10	11.340	11.450	11.010	11.050	10.930	16,081,400
2024-04-09	10.310	11.330	10.310	11.330	11.207	13,762,809
2024-04-08	10.680	10.780	10.300	10.300	10.188	5,592,393
2024-04-03	10.570	10.820	10.550	10.700	10.583	8,566,379
2024-04-02	10.390	10.800	10.290	10.630	10.514	10,042,629
2024-04-01	10.170	10.380	10.110	10.330	10.218	5,043,266
2024-03-29	10.050	10.410	10.050	10.180	10.069	3,081,900
2024-03-28	10.060	10.350	9.980	10.130	10.020	8,207,302
2024-03-27	10.800	10.810	10.240	10.240	10.129	10,499,250
2024-03-26	10.240	10.970	10.190	10.790	10.673	16,179,640
2024-03-25	10.140	10.770	10.140	10.340	10.227	10,022,152
2024-03-22	10.360	10.490	10.120	10.260	10.148	7,223,091
2024-03-21	10.610	10.680	10.380	10.440	10.326	10,033,498
2024-03-20	10.430	10.880	10.300	10.640	10.524	14,281,056
2024-03-19	10.060	10.580	9.930	10.430	10.316	21,788,150
2024-03-18	9.560	10.100	9.560	10.070	9.960	20,880,765
2024-03-15	9.580	9.650	9.290	9.420	9.317	12,438,903
2024-03-14	9.590	10.120	9.370	9.580	9.476	21,027,544
2024-03-13	10.790	10.790	9.790	9.900	9.792	34,125,033
2024-03-12	10.130	10.130	10.130	10.130	10.020	3,148,214
2024-03-11	8.750	9.210	8.670	9.210	9.110	3,488,120
2024-03-08	8.270	8.400	8.250	8.370	8.279	2,386,500
2024-03-07	8.510	8.550	8.250	8.260	8.170	3,545,956
2024-03-06	8.380	8.550	8.200	8.430	8.338	4,087,250
2024-03-05	8.600	8.600	8.320	8.370	8.279	4,430,600
2024-03-04	8.650	8.740	8.470	8.640	8.546	4,342,500
2024-03-01	8.540	8.630	8.470	8.630	8.536	5,544,700
2024-02-29	8.150	8.490	8.110	8.470	8.378	6,306,500
2024-02-28	8.750	9.100	8.210	8.230	8.140	10,741,200
2024-02-27	8.570	8.750	8.480	8.740	8.645	4,884,772
2024-02-26	8.310	8.800	8.290	8.580	8.487	7,923,740
2024-02-23	8.060	8.250	8.010	8.250	8.160	5,921,087
2024-02-22	7.910	8.050	7.840	8.000	7.913	4,363,600
2024-02-21	7.730	8.100	7.630	7.870	7.784	6,050,300
2024-02-20	7.760	7.790	7.600	7.740	7.656	4,910,950
2024-02-19	7.500	7.880	7.500	7.770	7.685	10,939,253
2024-02-08	6.760	7.390	6.620	7.390	7.310	11,281,754
2024-02-07	6.940	7.040	6.590	6.720	6.647	9,900,475
2024-02-06	6.450	7.070	6.350	6.810	6.736	9,392,665
2024-02-05	7.620	7.650	6.920	6.920	6.845	8,353,640
2024-02-02	8.090	8.270	7.300	7.690	7.606	6,547,900
2024-02-01	8.280	8.360	8.010	8.110	8.022	4,601,264
2024-01-31	8.640	8.890	8.220	8.300	8.210	5,329,700
2024-01-30	9.000	9.040	8.620	8.640	8.546	3,463,000
2024-01-29	9.430	9.530	9.010	9.030	8.932	3,831,950
2024-01-26	9.500	9.620	9.380	9.410	9.308	2,563,300

← NewerPage 11 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.