Guangdong Tonze Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.190	9.540	9.090	9.510	9.406	3,978,900
2024-01-24	9.240	9.300	8.850	9.190	9.090	4,414,900
2024-01-23	9.240	9.330	8.980	9.230	9.130	4,391,600
2024-01-22	9.800	10.050	9.180	9.240	9.139	4,924,932
2024-01-19	9.950	10.290	9.860	9.860	9.753	3,881,200
2024-01-18	10.020	10.140	9.640	9.930	9.822	5,813,100
2024-01-17	10.350	10.380	10.100	10.120	10.010	2,860,958
2024-01-16	10.360	10.510	10.240	10.390	10.277	3,244,200
2024-01-15	10.480	10.520	10.290	10.370	10.257	3,083,800
2024-01-12	10.560	10.720	10.480	10.530	10.415	3,443,130
2024-01-11	10.230	10.630	10.210	10.550	10.435	5,286,900
2024-01-10	10.180	10.440	10.010	10.250	10.138	3,938,700
2024-01-09	10.250	10.390	10.130	10.230	10.119	5,044,985
2024-01-08	10.520	10.600	10.200	10.240	10.129	3,446,995
2024-01-05	10.620	10.830	10.490	10.530	10.415	3,692,900
2024-01-04	10.630	10.680	10.560	10.610	10.494	3,211,600
2024-01-03	10.590	10.700	10.520	10.630	10.514	3,663,236
2024-01-02	10.620	10.680	10.510	10.630	10.514	4,219,783
2023-12-29	10.500	10.640	10.480	10.610	10.494	4,489,800
2023-12-28	10.040	10.600	10.000	10.520	10.405	7,207,253
2023-12-27	10.110	10.140	9.950	10.060	9.950	2,704,131
2023-12-26	10.180	10.220	10.050	10.090	9.980	2,634,120
2023-12-25	10.260	10.340	10.130	10.180	10.069	3,411,678
2023-12-22	10.210	10.400	10.000	10.300	10.188	5,679,600
2023-12-21	9.970	10.310	9.890	10.230	10.119	5,270,600
2023-12-20	10.140	10.200	9.970	9.970	9.861	3,322,000
2023-12-19	10.020	10.150	9.990	10.080	9.970	2,434,811
2023-12-18	10.400	10.400	10.030	10.030	9.921	4,920,300
2023-12-15	10.380	10.560	10.350	10.360	10.247	4,121,223
2023-12-14	10.330	10.450	10.300	10.300	10.188	3,309,412
2023-12-13	10.570	10.570	10.310	10.330	10.218	4,162,957
2023-12-12	10.790	10.840	10.500	10.570	10.455	5,882,828
2023-12-11	10.890	10.950	10.660	10.830	10.712	5,299,837
2023-12-08	11.130	11.190	10.920	10.920	10.801	4,897,150
2023-12-07	11.190	11.220	11.060	11.130	11.009	3,235,815
2023-12-06	11.030	11.410	11.010	11.210	11.088	4,672,037
2023-12-05	11.160	11.330	11.030	11.030	10.910	3,238,900
2023-12-04	11.370	11.370	11.170	11.210	11.088	2,466,000
2023-12-01	11.260	11.360	11.130	11.270	11.147	2,484,300
2023-11-30	11.450	11.510	11.210	11.260	11.137	2,479,100
2023-11-29	11.570	11.660	11.450	11.480	11.355	2,769,536
2023-11-28	11.420	11.560	11.300	11.550	11.424	2,803,200
2023-11-27	11.500	11.560	11.300	11.440	11.315	2,929,610
2023-11-24	11.750	11.840	11.530	11.550	11.424	3,339,867
2023-11-23	11.710	11.840	11.710	11.750	11.622	2,261,208
2023-11-22	12.010	12.030	11.730	11.740	11.612	3,344,028
2023-11-21	12.050	12.150	12.000	12.030	11.899	3,604,402
2023-11-20	11.950	12.080	11.830	12.050	11.919	3,358,371
2023-11-17	11.770	11.950	11.740	11.910	11.780	2,474,439
2023-11-16	12.000	12.000	11.820	11.820	11.691	2,517,900
2023-11-15	11.880	12.080	11.880	11.980	11.850	3,396,400
2023-11-14	11.930	11.930	11.790	11.840	11.711	2,383,470
2023-11-13	11.830	11.980	11.810	11.870	11.741	2,430,918
2023-11-10	11.840	11.890	11.750	11.830	11.701	2,436,400
2023-11-09	11.890	11.990	11.850	11.880	11.751	2,756,103
2023-11-08	11.850	11.940	11.820	11.890	11.761	2,398,300
2023-11-07	11.890	11.930	11.770	11.900	11.770	2,828,413
2023-11-06	11.660	11.920	11.650	11.870	11.741	3,959,300
2023-11-03	11.620	11.690	11.520	11.680	11.553	2,942,952
2023-11-02	11.640	11.690	11.510	11.550	11.424	2,378,291

← NewerPage 12 of 21 · 1,211 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.