Guangdong Tonze Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	13.570	13.580	13.460	13.520	13.373	1,881,356
2023-07-31	13.430	13.620	13.430	13.560	13.412	3,652,495
2023-07-28	13.250	13.490	13.160	13.430	13.284	5,714,686
2023-07-27	13.390	13.480	13.240	13.270	13.125	2,616,750
2023-07-26	13.450	13.450	13.330	13.400	13.254	2,162,758
2023-07-25	13.070	13.420	13.070	13.410	13.264	5,581,930
2023-07-24	13.280	13.320	13.010	13.030	12.888	3,281,517
2023-07-21	13.200	13.420	13.070	13.280	13.135	2,915,678
2023-07-20	13.180	13.500	13.150	13.200	13.056	4,383,948
2023-07-19	13.260	13.280	13.060	13.150	13.007	2,092,091
2023-07-18	13.180	13.290	13.000	13.240	13.096	3,223,700
2023-07-17	13.150	13.200	12.860	13.200	13.056	3,509,581
2023-07-14	13.380	13.450	13.070	13.160	13.017	4,601,000
2023-07-13	13.360	13.650	13.330	13.400	13.254	3,302,200
2023-07-12	13.560	13.620	13.340	13.360	13.215	2,798,993
2023-07-11	13.690	13.750	13.440	13.560	13.412	2,461,000
2023-07-10	13.540	13.900	13.510	13.650	13.501	3,662,795
2023-07-07	13.710	13.780	13.510	13.620	13.472	2,553,600
2023-07-06	13.830	13.870	13.650	13.800	13.650	2,938,295
2023-07-05	13.820	14.010	13.780	13.830	13.679	2,873,854
2023-07-04	13.830	14.070	13.730	13.890	13.739	5,855,653
2023-07-03	14.010	14.290	13.940	13.950	13.798	5,049,172
2023-06-30	13.600	14.180	13.600	13.980	13.828	7,175,853
2023-06-29	13.370	13.720	13.310	13.570	13.422	4,328,142
2023-06-28	13.290	13.500	13.220	13.400	13.254	3,672,935
2023-06-27	13.130	13.340	13.080	13.290	13.145	2,508,942
2023-06-26	13.030	13.330	13.030	13.130	12.987	3,218,858
2023-06-21	13.360	13.550	13.170	13.180	13.036	3,701,441
2023-06-20	13.480	13.600	13.410	13.410	13.264	2,471,321
2023-06-19	13.750	13.750	13.510	13.530	13.383	3,271,739
2023-06-16	13.680	13.790	13.610	13.680	13.531	3,471,813
2023-06-15	13.400	13.750	13.370	13.700	13.551	4,777,586
2023-06-14	13.700	13.750	13.420	13.430	13.284	3,318,223
2023-06-13	13.720	13.830	13.630	13.730	13.580	2,682,407
2023-06-12	13.390	13.880	13.300	13.780	13.630	4,957,008
2023-06-09	13.730	13.870	13.420	13.470	13.323	4,390,799
2023-06-08	13.800	13.980	13.640	13.650	13.501	3,378,441
2023-06-07	13.950	14.020	13.600	13.750	13.600	4,878,200
2023-06-06	14.430	14.470	13.960	13.990	13.838	5,162,100
2023-06-05	14.780	14.810	14.430	14.470	14.312	5,067,073
2023-06-02	14.230	14.850	14.230	14.770	14.609	7,781,629
2023-06-01	14.200	14.500	14.160	14.270	14.115	4,332,076
2023-05-31	14.910	14.990	14.110	14.290	14.134	7,510,400
2023-05-30	14.110	14.410	14.000	14.340	14.184	4,769,600
2023-05-29	14.370	14.460	14.060	14.060	13.907	4,007,523
2023-05-26	14.550	14.590	14.220	14.360	14.204	3,521,795
2023-05-25	14.530	14.680	14.390	14.560	14.401	3,537,873
2023-05-24	14.780	14.940	14.630	14.630	14.471	3,910,591
2023-05-23	14.830	15.230	14.770	14.850	14.688	5,208,055
2023-05-22	14.800	14.880	14.630	14.820	14.659	3,509,693
2023-05-19	15.000	15.130	14.900	14.920	14.758	4,189,470
2023-05-18	15.060	15.210	14.710	15.120	14.955	8,242,353
2023-05-17	15.090	15.880	14.880	14.990	14.827	13,995,248
2023-05-16	14.790	14.790	14.470	14.670	14.510	4,501,239
2023-05-15	14.280	14.750	14.260	14.660	14.500	7,102,381
2023-05-12	14.800	14.810	14.260	14.330	14.174	5,829,428
2023-05-11	14.560	14.940	14.330	14.940	14.510	7,005,824
2023-05-10	14.200	14.540	14.110	14.430	14.015	4,894,037
2023-05-09	14.110	14.430	13.910	14.170	13.762	4,866,270
2023-05-08	14.020	14.310	14.020	14.070	13.665	4,483,406

← NewerPage 14 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.