Guangdong Tonze Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	22.910	23.880	22.910	23.480	22.805	9,371,820
2022-08-03	23.500	24.140	22.850	22.960	22.300	13,146,677
2022-08-02	23.550	23.590	22.310	22.610	21.960	10,486,806
2022-08-01	23.590	23.970	22.920	23.930	23.242	9,460,810
2022-07-29	24.100	24.300	23.650	23.750	23.067	9,403,734
2022-07-28	24.070	24.540	23.810	24.260	23.562	10,139,220
2022-07-27	24.070	24.100	23.600	23.860	23.174	7,358,075
2022-07-26	23.950	24.380	23.500	24.090	23.397	9,263,600
2022-07-25	23.860	24.370	23.750	23.950	23.261	8,656,158
2022-07-22	24.370	24.550	23.600	23.880	23.193	13,493,236
2022-07-21	25.250	25.270	24.400	24.400	23.698	13,625,290
2022-07-20	25.670	25.730	25.050	25.270	24.543	13,279,554
2022-07-19	25.580	25.950	25.300	25.420	24.689	11,982,168
2022-07-18	25.240	25.730	25.020	25.590	24.854	15,299,395
2022-07-15	25.000	26.060	24.800	25.500	24.766	30,461,590
2022-07-14	26.590	27.450	26.510	27.380	26.592	15,004,325
2022-07-13	26.400	26.980	25.880	26.850	26.078	11,854,492
2022-07-12	26.710	27.190	26.150	26.340	25.582	12,225,314
2022-07-11	28.700	28.700	26.580	26.710	25.942	20,688,701
2022-07-08	29.990	30.070	28.780	28.810	27.981	19,508,701
2022-07-07	28.730	29.800	28.230	29.780	28.923	23,975,533
2022-07-06	29.330	29.450	28.370	28.720	27.894	18,345,008
2022-07-05	29.330	29.660	28.870	29.620	28.768	25,410,706
2022-07-04	28.200	29.910	27.970	29.610	28.758	35,097,878
2022-07-01	27.010	28.280	26.710	28.040	27.233	21,239,261
2022-06-30	26.880	27.940	26.700	27.180	26.398	16,588,602
2022-06-29	28.100	28.100	26.380	26.480	25.718	22,229,371
2022-06-28	26.740	28.580	26.740	28.280	27.466	24,793,617
2022-06-27	27.440	27.590	26.800	26.910	26.136	20,896,439
2022-06-24	26.500	27.400	26.350	27.040	26.262	20,173,984
2022-06-23	26.100	26.600	25.190	26.560	25.796	20,129,800
2022-06-22	26.550	26.990	26.000	26.100	25.349	14,678,378
2022-06-21	26.830	26.970	26.050	26.470	25.709	18,212,917
2022-06-20	27.360	27.990	26.910	26.970	26.194	26,118,467
2022-06-17	25.260	27.160	25.080	27.040	26.262	26,819,276
2022-06-16	25.400	25.870	25.130	25.480	24.747	14,728,132
2022-06-15	26.500	26.900	25.430	25.430	24.698	24,177,754
2022-06-14	24.800	26.340	24.670	26.340	25.582	29,978,169
2022-06-13	23.980	25.390	23.840	25.150	24.427	23,664,561
2022-06-10	23.340	24.370	23.270	24.240	23.543	16,359,350
2022-06-09	23.880	24.090	23.410	23.570	22.892	13,041,500
2022-06-08	24.080	24.480	23.360	24.190	23.494	18,770,619
2022-06-07	24.510	24.730	23.680	23.830	23.144	17,294,894
2022-06-06	22.960	24.910	22.900	24.550	23.844	25,211,771
2022-06-02	22.410	23.200	22.270	22.960	22.300	11,590,294
2022-06-01	22.100	22.740	21.910	22.600	21.950	11,222,400
2022-05-31	21.970	22.270	21.460	22.180	21.542	9,133,000
2022-05-30	22.240	22.240	21.620	21.970	21.338	7,162,500
2022-05-27	22.300	22.620	21.700	21.880	21.251	9,957,111
2022-05-26	22.350	22.430	21.320	22.000	21.367	11,749,958
2022-05-25	22.800	22.820	21.900	22.410	21.765	11,458,498
2022-05-24	23.520	24.090	22.390	22.390	21.746	19,698,878
2022-05-23	23.310	23.800	23.050	23.770	23.086	17,239,078
2022-05-20	22.510	23.440	22.360	23.310	22.639	17,751,200
2022-05-19	21.670	22.670	21.600	22.510	21.862	14,273,876
2022-05-18	22.050	22.650	21.800	22.100	21.464	12,671,778
2022-05-17	21.630	22.350	21.500	22.130	21.493	12,445,294
2022-05-16	21.990	22.530	21.500	21.710	21.085	10,102,019
2022-05-13	22.270	22.480	21.750	21.930	21.299	8,721,100
2022-05-12	22.410	22.620	21.880	22.260	21.620	11,739,117

← NewerPage 18 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.