Guangdong Tonze Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11.550	11.680	11.410	11.650	11.523	3,206,107
2023-10-31	11.670	11.720	11.460	11.550	11.424	2,969,050
2023-10-30	11.570	11.720	11.500	11.700	11.573	3,063,699
2023-10-27	11.120	11.600	11.020	11.540	11.414	5,993,307
2023-10-26	11.190	11.230	10.940	11.160	11.038	3,181,700
2023-10-25	11.230	11.330	11.080	11.250	11.128	2,833,900
2023-10-24	10.890	11.170	10.870	11.110	10.989	4,375,030
2023-10-23	11.200	11.250	10.760	10.820	10.702	3,536,281
2023-10-20	11.170	11.430	11.130	11.270	11.147	3,768,200
2023-10-19	11.210	11.400	11.130	11.200	11.078	3,016,600
2023-10-18	11.450	11.460	11.200	11.200	11.078	2,838,550
2023-10-17	11.380	11.570	11.360	11.450	11.325	3,645,633
2023-10-16	11.650	11.670	11.220	11.350	11.226	5,395,750
2023-10-13	11.950	11.980	11.630	11.660	11.533	5,375,187
2023-10-12	11.680	12.050	11.650	12.030	11.899	6,365,856
2023-10-11	11.650	11.820	11.620	11.650	11.523	2,416,476
2023-10-10	11.630	11.930	11.630	11.650	11.523	3,293,500
2023-10-09	11.790	11.870	11.520	11.580	11.454	3,839,500
2023-09-28	11.760	11.970	11.720	11.820	11.691	2,526,700
2023-09-27	11.660	11.930	11.600	11.690	11.563	3,515,000
2023-09-26	11.950	11.950	11.640	11.650	11.523	2,601,540
2023-09-25	12.000	12.040	11.850	11.870	11.741	1,839,000
2023-09-22	11.730	11.990	11.670	11.980	11.850	2,449,100
2023-09-21	11.880	11.950	11.700	11.770	11.642	2,042,800
2023-09-20	11.990	12.080	11.870	11.880	11.751	1,870,138
2023-09-19	12.140	12.190	11.970	12.030	11.899	1,962,400
2023-09-18	11.850	12.220	11.770	12.140	12.008	2,670,000
2023-09-15	11.920	12.060	11.830	11.910	11.780	2,215,608
2023-09-14	12.200	12.200	11.880	11.920	11.790	2,780,000
2023-09-13	12.300	12.380	12.130	12.180	12.047	2,213,900
2023-09-12	12.310	12.470	12.200	12.340	12.206	2,782,800
2023-09-11	12.100	12.300	11.960	12.240	12.107	2,747,420
2023-09-08	12.110	12.190	12.060	12.080	11.948	1,797,144
2023-09-07	12.300	12.380	12.110	12.110	11.978	2,627,800
2023-09-06	12.290	12.390	12.190	12.350	12.216	2,473,400
2023-09-05	12.260	12.390	12.190	12.280	12.146	2,882,460
2023-09-04	12.100	12.260	11.980	12.260	12.126	3,547,700
2023-09-01	11.960	12.060	11.850	12.020	11.889	2,372,409
2023-08-31	11.950	11.990	11.780	11.970	11.840	3,286,800
2023-08-30	11.920	12.110	11.900	11.960	11.830	2,760,411
2023-08-29	11.630	11.960	11.630	11.930	11.800	3,093,200
2023-08-28	12.100	12.170	11.600	11.680	11.553	4,852,074
2023-08-25	11.790	11.910	11.560	11.610	11.484	2,721,626
2023-08-24	11.960	12.100	11.760	11.860	11.731	2,815,548
2023-08-23	12.230	12.310	11.900	11.970	11.840	2,963,178
2023-08-22	12.630	12.630	12.070	12.310	12.176	4,168,800
2023-08-21	12.650	12.810	12.550	12.560	12.423	2,326,700
2023-08-18	12.960	13.080	12.690	12.710	12.572	2,319,127
2023-08-17	12.920	12.960	12.650	12.950	12.809	2,457,880
2023-08-16	13.050	13.090	12.950	12.950	12.809	1,958,200
2023-08-15	13.040	13.170	12.950	13.030	12.888	2,051,700
2023-08-14	13.090	13.090	12.880	13.070	12.928	2,820,220
2023-08-11	13.400	13.420	13.070	13.100	12.957	3,718,950
2023-08-10	13.450	13.580	13.380	13.440	13.294	2,778,300
2023-08-09	13.450	13.540	13.350	13.420	13.274	3,350,100
2023-08-08	13.730	13.770	13.450	13.570	13.422	4,637,794
2023-08-07	14.060	14.070	13.650	13.710	13.561	8,338,167
2023-08-04	14.330	14.700	14.040	14.090	13.937	17,695,991
2023-08-03	13.470	13.590	13.400	13.550	13.402	2,151,000
2023-08-02	13.520	13.620	13.460	13.500	13.353	2,146,708

← NewerPage 13 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.