Guangdong Tonze Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	17.700	17.770	17.500	17.580	17.074	3,959,463
2023-02-03	17.840	17.870	17.400	17.700	17.191	6,499,350
2023-02-02	18.090	18.100	17.850	17.890	17.375	5,572,396
2023-02-01	17.740	18.120	17.720	18.090	17.570	6,928,580
2023-01-31	17.430	17.760	17.380	17.760	17.249	6,300,270
2023-01-30	17.580	17.760	17.490	17.530	17.026	7,682,901
2023-01-20	17.190	17.440	17.130	17.440	16.938	5,496,923
2023-01-19	17.070	17.120	16.940	17.090	16.598	3,104,513
2023-01-18	17.150	17.240	17.050	17.100	16.608	3,227,123
2023-01-17	17.150	17.230	16.950	17.080	16.589	3,248,429
2023-01-16	16.970	17.290	16.860	17.130	16.637	6,106,156
2023-01-13	17.090	17.290	16.840	16.970	16.482	4,582,343
2023-01-12	16.700	17.140	16.700	17.080	16.589	6,233,345
2023-01-11	16.970	16.980	16.660	16.680	16.200	3,280,833
2023-01-10	16.960	17.090	16.720	16.980	16.492	4,349,994
2023-01-09	17.040	17.250	16.930	16.970	16.482	5,252,054
2023-01-06	16.760	17.060	16.720	16.930	16.443	6,211,237
2023-01-05	16.330	16.800	16.330	16.750	16.268	5,762,135
2023-01-04	16.560	16.620	16.280	16.360	15.889	4,054,734
2023-01-03	16.250	16.580	16.000	16.550	16.074	4,391,685
2022-12-30	16.600	16.650	16.190	16.230	15.763	4,050,733
2022-12-29	16.450	16.550	16.380	16.490	16.016	2,442,388
2022-12-28	16.720	16.720	16.410	16.460	15.987	3,144,906
2022-12-27	16.720	16.960	16.530	16.780	16.297	3,470,113
2022-12-26	16.390	16.730	16.370	16.710	16.229	3,415,070
2022-12-23	16.600	16.730	16.280	16.370	15.899	4,407,860
2022-12-22	17.240	17.350	16.590	16.680	16.200	5,051,079
2022-12-21	17.380	17.500	17.080	17.120	16.628	3,891,213
2022-12-20	17.380	17.480	17.250	17.380	16.880	3,322,110
2022-12-19	17.400	17.790	17.360	17.490	16.987	5,848,078
2022-12-16	18.110	18.120	17.320	17.450	16.948	9,439,152
2022-12-15	17.960	18.230	17.960	18.190	17.667	4,365,099
2022-12-14	18.190	18.420	18.010	18.050	17.531	4,706,622
2022-12-13	18.510	18.700	18.170	18.190	17.667	5,781,412
2022-12-12	19.160	19.160	18.520	18.560	18.026	9,104,113
2022-12-09	19.080	19.240	18.810	19.240	18.687	8,885,246
2022-12-08	19.390	19.400	19.020	19.080	18.531	8,222,200
2022-12-07	18.820	19.370	18.760	19.350	18.793	11,657,547
2022-12-06	18.780	19.150	18.620	18.950	18.405	6,762,556
2022-12-05	18.960	18.980	18.710	18.870	18.327	5,055,778
2022-12-02	18.760	18.940	18.610	18.840	18.298	5,495,495
2022-12-01	18.660	18.950	18.650	18.770	18.230	6,612,984
2022-11-30	18.490	18.810	18.390	18.540	18.007	6,135,072
2022-11-29	18.130	18.460	18.000	18.370	17.842	4,966,739
2022-11-28	18.110	18.290	17.790	18.060	17.540	5,415,501
2022-11-25	18.820	18.870	18.430	18.480	17.948	7,326,909
2022-11-24	18.100	19.330	18.100	18.980	18.434	13,520,565
2022-11-23	18.120	18.380	17.770	18.050	17.531	3,849,833
2022-11-22	18.520	18.600	18.090	18.120	17.599	3,715,924
2022-11-21	18.150	18.550	17.900	18.510	17.978	4,157,560
2022-11-18	18.590	18.750	18.280	18.290	17.764	4,856,403
2022-11-17	18.710	18.780	18.400	18.600	18.065	5,599,088
2022-11-16	18.970	19.060	18.760	18.800	18.259	5,034,236
2022-11-15	18.590	18.930	18.390	18.920	18.376	5,589,715
2022-11-14	18.770	18.980	18.450	18.520	17.987	4,777,500
2022-11-11	18.980	19.100	18.650	18.790	18.249	5,310,703
2022-11-10	18.600	18.720	18.420	18.520	17.987	4,853,225
2022-11-09	18.850	18.940	18.700	18.800	18.259	3,471,862
2022-11-08	19.090	19.300	18.680	18.800	18.259	6,049,283
2022-11-07	18.800	19.240	18.730	18.930	18.385	7,279,524

← NewerPage 16 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.