Guangdong Tonze Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	14.120	14.250	13.850	13.980	13.578	4,311,296
2023-05-04	14.250	14.540	14.170	14.220	13.811	4,476,721
2023-04-28	14.250	14.520	14.150	14.470	14.054	5,044,794
2023-04-27	14.430	14.620	14.200	14.260	13.850	5,496,240
2023-04-26	13.720	14.500	13.720	14.360	13.947	6,785,775
2023-04-25	14.860	14.960	13.830	13.940	13.539	10,632,642
2023-04-24	15.080	15.230	14.940	14.980	14.549	3,716,701
2023-04-21	15.270	15.560	15.040	15.080	14.646	4,768,871
2023-04-20	16.170	16.170	15.320	15.330	14.889	9,955,731
2023-04-19	16.550	16.590	16.140	16.170	15.705	4,987,018
2023-04-18	16.450	16.740	16.420	16.520	16.045	5,298,155
2023-04-17	16.370	16.630	16.330	16.450	15.977	3,541,696
2023-04-14	16.130	16.580	16.130	16.400	15.928	5,155,566
2023-04-13	16.320	16.340	16.010	16.130	15.666	4,277,327
2023-04-12	16.680	16.680	16.350	16.360	15.889	4,106,049
2023-04-11	16.700	16.760	16.510	16.580	16.103	4,067,193
2023-04-10	16.430	16.800	16.260	16.720	16.239	6,736,756
2023-04-07	16.550	16.650	16.410	16.450	15.977	3,683,002
2023-04-06	16.210	16.650	16.140	16.470	15.996	6,381,217
2023-04-04	16.790	16.790	16.230	16.300	15.831	7,782,677
2023-04-03	16.800	16.810	16.550	16.750	16.268	5,222,900
2023-03-31	16.940	17.050	16.670	16.720	16.239	5,504,270
2023-03-30	17.200	17.390	16.500	16.930	16.443	10,442,718
2023-03-29	17.590	17.750	17.550	17.600	17.094	3,203,400
2023-03-28	17.950	17.980	17.510	17.610	17.103	5,383,451
2023-03-27	17.600	18.080	17.500	18.000	17.482	8,342,624
2023-03-24	18.000	18.000	17.780	17.780	17.269	4,409,797
2023-03-23	17.750	18.080	17.750	17.920	17.405	4,596,003
2023-03-22	17.920	18.100	17.750	17.880	17.366	5,798,317
2023-03-21	17.780	17.910	17.550	17.880	17.366	6,241,661
2023-03-20	17.260	17.710	17.080	17.710	17.201	6,700,127
2023-03-17	17.500	17.550	17.200	17.340	16.841	5,111,622
2023-03-16	17.550	17.730	17.260	17.290	16.793	5,381,626
2023-03-15	17.600	17.920	17.530	17.750	17.239	6,457,370
2023-03-14	18.010	18.010	17.360	17.460	16.958	7,520,220
2023-03-13	17.970	18.100	17.620	18.020	17.502	8,127,007
2023-03-10	18.540	18.600	17.980	18.040	17.521	9,953,206
2023-03-09	19.170	19.190	18.700	18.710	18.172	8,542,292
2023-03-08	19.200	19.280	18.890	19.150	18.599	10,449,541
2023-03-07	18.850	19.640	18.780	19.430	18.871	21,343,394
2023-03-06	18.890	19.100	18.670	18.970	18.424	9,641,392
2023-03-03	19.300	19.360	18.750	18.860	18.317	12,525,357
2023-03-02	19.420	19.510	19.210	19.240	18.687	10,749,214
2023-03-01	19.270	19.410	19.060	19.410	18.852	11,666,656
2023-02-28	19.680	19.720	19.040	19.270	18.716	15,649,090
2023-02-27	19.800	20.140	19.480	19.580	19.017	16,137,575
2023-02-24	19.910	20.150	19.610	19.960	19.386	21,500,073
2023-02-23	19.300	20.880	19.000	20.160	19.580	46,047,014
2023-02-22	19.480	19.480	19.000	19.200	18.648	39,222,039
2023-02-21	17.280	19.010	17.250	19.010	18.463	18,174,951
2023-02-20	17.030	17.280	16.860	17.280	16.783	4,088,022
2023-02-17	17.180	17.350	17.030	17.070	16.579	4,677,430
2023-02-16	17.830	17.890	17.000	17.140	16.647	8,632,919
2023-02-15	17.940	17.990	17.770	17.810	17.298	4,289,700
2023-02-14	17.980	18.070	17.780	17.950	17.434	5,376,373
2023-02-13	17.870	18.040	17.870	17.990	17.473	3,861,700
2023-02-10	18.040	18.080	17.810	17.860	17.346	4,962,900
2023-02-09	17.890	18.050	17.610	17.990	17.473	5,600,000
2023-02-08	17.720	18.100	17.660	17.850	17.337	6,551,290
2023-02-07	17.580	17.730	17.550	17.720	17.210	3,273,937

← NewerPage 15 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.