Guangdong Tonze Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	22.520	23.580	22.110	22.700	22.047	16,439,173
2022-05-10	21.700	22.640	21.550	22.520	21.872	9,774,482
2022-05-09	21.700	22.380	21.650	22.140	21.503	6,221,005
2022-05-06	22.090	22.540	21.730	21.900	21.270	11,382,500
2022-05-05	22.800	23.260	22.330	22.720	22.066	15,353,200
2022-04-29	21.400	22.860	21.120	22.800	22.144	15,712,544
2022-04-28	20.860	21.800	20.700	21.040	20.435	13,255,269
2022-04-27	18.930	21.210	18.900	21.160	20.551	18,440,903
2022-04-26	20.750	20.990	19.220	19.500	18.939	10,962,743
2022-04-25	22.500	22.500	20.750	20.750	20.153	11,425,313
2022-04-22	22.500	23.320	22.180	23.040	22.377	7,672,727
2022-04-21	23.800	24.080	22.700	22.790	22.134	9,635,550
2022-04-20	24.660	25.000	23.810	24.100	23.407	8,354,643
2022-04-19	24.400	24.950	24.320	24.530	23.824	7,790,200
2022-04-18	24.100	24.850	23.050	24.620	23.912	10,114,100
2022-04-15	24.560	24.650	23.900	24.190	23.494	8,660,500
2022-04-14	24.610	25.080	24.360	24.780	24.067	9,607,716
2022-04-13	24.110	24.930	23.710	24.400	23.698	10,526,100
2022-04-12	24.000	24.420	23.660	24.400	23.698	9,393,571
2022-04-11	25.500	25.500	23.950	24.050	23.358	12,729,605
2022-04-08	26.250	26.350	25.220	25.600	24.864	11,458,181
2022-04-07	26.410	27.000	26.140	26.220	25.466	9,393,400
2022-04-06	27.650	27.730	26.320	26.500	25.738	11,583,857
2022-04-01	26.800	28.120	26.760	27.590	26.796	10,851,060
2022-03-31	28.590	28.590	27.270	27.360	26.573	15,251,671
2022-03-30	28.120	29.180	27.700	28.730	27.904	15,386,557
2022-03-29	27.650	28.580	27.290	27.920	27.117	12,296,995
2022-03-28	28.000	28.600	27.400	27.920	26.748	14,937,900
2022-03-25	29.590	29.880	28.410	28.410	27.217	20,688,900
2022-03-24	29.020	30.660	28.800	30.080	28.817	22,776,866
2022-03-23	30.350	30.420	29.110	29.300	28.070	19,678,895
2022-03-22	31.040	31.180	30.090	30.150	28.884	25,266,959
2022-03-21	30.990	32.290	29.940	31.490	30.168	50,206,740
2022-03-18	28.200	31.000	28.100	30.070	28.807	36,627,010
2022-03-17	28.840	29.350	28.000	28.450	27.256	26,271,318
2022-03-16	26.950	27.980	25.800	27.980	26.805	21,777,030
2022-03-15	27.300	27.650	26.300	26.410	25.301	16,743,750
2022-03-14	26.500	28.150	26.420	27.380	26.230	20,448,237
2022-03-11	25.700	27.100	25.240	27.080	25.943	21,938,350
2022-03-10	25.200	26.530	24.780	25.890	24.803	25,306,550
2022-03-09	24.220	24.690	22.860	24.120	23.107	11,264,789
2022-03-08	25.180	25.600	23.500	24.190	23.174	13,390,930
2022-03-07	25.880	26.430	25.220	25.360	24.295	10,493,000
2022-03-04	27.230	27.500	26.090	26.370	25.263	15,565,083
2022-03-03	28.750	28.850	27.600	27.620	26.460	11,597,300
2022-03-02	29.250	29.260	28.610	28.660	27.457	14,318,600
2022-03-01	28.060	29.500	27.320	29.270	28.041	26,281,700
2022-02-28	27.590	27.950	26.180	27.800	26.633	23,169,184
2022-02-25	29.400	29.650	28.500	28.560	27.361	17,291,000
2022-02-24	28.550	30.570	28.030	29.060	27.840	32,845,488
2022-02-23	27.560	28.910	27.420	28.700	27.495	18,750,553
2022-02-22	27.360	27.970	27.110	27.660	26.499	17,129,803
2022-02-21	27.790	28.040	27.290	27.570	26.412	10,909,900
2022-02-18	27.510	27.970	27.360	27.730	26.566	9,646,528
2022-02-17	26.890	28.200	26.870	27.830	26.662	16,964,601
2022-02-16	27.590	27.620	26.960	27.030	25.895	12,688,695
2022-02-15	26.300	27.500	26.300	27.500	26.345	15,806,696
2022-02-14	25.790	26.550	25.500	26.260	25.157	8,271,200
2022-02-11	25.880	26.680	25.680	26.090	24.995	11,541,500
2022-02-10	25.860	26.260	25.680	26.080	24.985	8,984,785

← NewerPage 19 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.