Guangdong Tonze Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	17.900	18.780	17.900	18.660	18.123	9,712,302
2022-11-03	17.980	18.280	17.830	17.830	17.317	5,724,485
2022-11-02	17.890	18.220	17.850	18.060	17.540	4,943,518
2022-11-01	17.030	17.900	17.030	17.900	17.385	6,949,606
2022-10-31	16.540	17.430	16.540	17.140	16.647	5,225,334
2022-10-28	18.000	18.000	16.970	17.050	16.560	12,366,080
2022-10-27	18.680	19.240	18.610	18.850	18.308	5,574,314
2022-10-26	18.390	18.920	18.210	18.760	18.220	5,670,833
2022-10-25	18.010	18.420	17.730	18.320	17.793	3,964,271
2022-10-24	18.570	18.980	18.030	18.190	17.667	4,892,461
2022-10-21	18.880	18.880	18.450	18.450	17.919	3,486,900
2022-10-20	18.800	18.960	18.290	18.760	18.220	6,425,300
2022-10-19	19.070	19.770	18.910	18.950	18.405	8,473,861
2022-10-18	19.110	19.310	18.940	19.050	18.502	4,310,493
2022-10-17	18.840	19.050	18.770	19.040	18.492	4,023,034
2022-10-14	18.940	19.090	18.760	18.990	18.444	6,479,376
2022-10-13	18.580	19.030	18.500	18.760	18.220	4,767,390
2022-10-12	18.470	18.870	17.860	18.860	18.317	6,697,260
2022-10-11	17.660	18.670	17.660	18.460	17.929	7,734,200
2022-10-10	18.100	18.240	17.420	17.510	17.006	3,527,278
2022-09-30	18.450	18.680	18.030	18.110	17.589	3,071,729
2022-09-29	18.680	18.880	18.340	18.420	17.890	3,614,079
2022-09-28	19.300	19.370	18.450	18.450	17.919	4,593,381
2022-09-27	19.000	19.410	18.780	19.380	18.823	4,634,156
2022-09-26	19.190	19.360	18.870	18.870	18.327	3,691,066
2022-09-23	19.780	19.890	19.030	19.270	18.716	4,634,220
2022-09-22	20.000	20.220	19.800	19.830	19.260	3,521,510
2022-09-21	19.660	20.230	19.460	20.100	19.522	4,959,650
2022-09-20	19.700	20.050	19.680	19.760	19.192	3,845,926
2022-09-19	19.510	19.930	19.400	19.510	18.949	3,104,990
2022-09-16	20.180	20.270	19.630	19.660	19.094	4,531,110
2022-09-15	21.020	21.190	20.070	20.320	19.735	5,820,850
2022-09-14	21.000	21.170	20.800	20.980	20.376	3,608,120
2022-09-13	21.500	21.590	21.230	21.300	20.687	3,254,930
2022-09-09	21.100	21.430	21.050	21.350	20.736	2,680,469
2022-09-08	21.550	21.690	21.140	21.190	20.580	3,901,896
2022-09-07	21.300	21.780	21.190	21.580	20.959	5,022,100
2022-09-06	21.180	21.540	20.960	21.500	20.882	5,936,783
2022-09-05	20.790	21.070	20.470	21.060	20.454	4,926,294
2022-09-02	21.320	21.480	20.670	20.800	20.202	7,128,700
2022-09-01	21.200	21.600	21.130	21.340	20.726	3,920,400
2022-08-31	21.860	22.040	21.210	21.330	20.716	6,058,740
2022-08-30	22.070	22.180	21.670	21.930	21.299	5,863,250
2022-08-29	22.310	22.310	21.860	22.100	21.464	6,392,959
2022-08-26	22.580	23.050	22.430	22.660	22.008	6,025,825
2022-08-25	23.040	23.070	22.300	22.540	21.892	8,722,800
2022-08-24	23.550	23.820	23.060	23.210	22.542	10,948,365
2022-08-23	23.650	23.780	23.110	23.160	22.494	7,738,424
2022-08-22	23.360	23.830	22.900	23.770	23.086	8,619,081
2022-08-19	23.800	23.830	23.330	23.380	22.707	6,296,456
2022-08-18	24.070	24.140	23.820	23.860	23.174	6,043,900
2022-08-17	24.300	24.300	23.500	24.090	23.397	9,045,100
2022-08-16	24.160	24.320	24.000	24.180	23.484	6,899,597
2022-08-15	24.000	24.500	23.890	24.170	23.475	7,989,463
2022-08-12	24.280	24.800	24.170	24.220	23.523	10,878,000
2022-08-11	24.000	24.330	23.800	24.270	23.572	8,473,508
2022-08-10	24.180	24.240	23.730	23.880	23.193	7,905,664
2022-08-09	24.000	24.380	23.850	24.270	23.572	9,267,022
2022-08-08	24.270	24.400	23.850	24.130	23.436	9,417,930
2022-08-05	23.350	23.870	23.080	23.830	23.144	9,125,107

← NewerPage 17 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.