Guangdong Tonze Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	12.000	13.790	11.900	13.280	13.280	71,824,461
2026-07-22	11.650	12.820	11.640	12.630	12.630	98,812,266
2026-07-21	11.650	11.650	11.650	11.650	11.650	3,480,700
2026-07-20	12.940	12.940	12.940	12.940	12.940	1,735,700
2026-07-17	14.380	14.380	14.380	14.380	14.380	862,900
2026-07-16	15.980	15.980	15.980	15.980	15.980	472,400
2026-07-15	17.750	17.750	17.750	17.750	17.750	325,700
2026-07-13	20.870	20.900	19.650	19.720	19.720	24,737,107
2026-07-10	21.010	21.700	20.980	21.080	21.080	26,959,527
2026-07-09	21.280	21.430	19.840	21.050	21.050	37,476,426
2026-07-08	22.880	22.990	21.180	21.270	21.270	29,599,619
2026-07-07	23.620	24.070	22.800	22.870	22.870	25,378,318
2026-07-06	25.150	25.340	23.430	23.430	23.430	33,925,094
2026-07-03	26.420	26.610	24.840	24.910	24.910	39,732,477
2026-07-02	27.270	27.270	26.120	26.250	26.250	52,291,793
2026-07-01	24.400	26.830	24.000	26.830	26.830	51,057,449
2026-06-30	23.850	24.630	23.660	24.390	24.390	31,809,461
2026-06-29	24.540	25.880	23.890	24.020	24.020	34,789,875
2026-06-26	26.380	26.490	24.520	24.540	24.540	39,611,707
2026-06-25	27.700	28.130	26.130	26.300	26.300	50,222,875
2026-06-24	27.980	28.500	26.680	28.100	28.100	46,281,422
2026-06-23	28.760	29.000	27.810	27.900	27.900	40,861,246
2026-06-22	26.410	28.880	25.860	28.750	28.750	63,657,754
2026-06-18	27.700	28.110	26.720	27.120	27.120	34,183,500
2026-06-17	27.950	28.290	27.310	27.530	27.530	38,366,559
2026-06-16	27.330	28.480	26.520	28.300	28.300	53,528,848
2026-06-15	26.880	27.120	26.170	26.780	26.780	33,663,578
2026-06-12	26.880	27.600	25.830	26.610	26.610	50,113,312
2026-06-11	26.220	27.190	25.960	26.880	26.880	48,747,047
2026-06-10	26.090	26.650	25.600	25.910	25.910	21,628,350
2026-06-09	25.880	26.590	25.290	26.430	26.430	26,323,992
2026-06-08	25.730	26.960	25.000	25.470	25.470	28,308,789
2026-06-05	26.830	27.260	25.960	26.750	26.750	29,944,561
2026-06-04	27.210	27.300	26.600	26.730	26.730	24,180,590
2026-06-03	27.400	27.990	27.210	27.540	27.540	22,402,891
2026-06-02	28.350	28.580	26.800	27.570	27.570	31,004,590
2026-06-01	27.730	29.240	27.530	28.340	28.340	35,739,680
2026-05-29	29.260	29.460	27.810	27.900	27.900	47,482,898
2026-05-28	30.240	30.990	28.980	29.440	29.440	34,582,727
2026-05-27	30.820	31.580	30.090	30.230	30.230	36,923,754
2026-05-26	31.500	32.430	30.590	31.160	31.160	54,207,887
2026-05-25	35.640	36.100	32.710	32.710	32.710	67,395,078
2026-05-22	36.840	37.350	35.010	36.340	36.340	53,111,312
2026-05-21	37.900	39.600	36.190	36.320	36.320	93,423,688
2026-05-20	34.800	37.260	34.680	36.520	36.520	51,150,879
2026-05-19	35.390	35.430	34.420	35.200	35.200	28,572,801
2026-05-18	36.210	36.590	35.100	35.610	35.610	37,463,352
2026-05-15	35.800	37.800	35.800	36.430	36.430	64,776,191
2026-05-14	36.970	37.260	35.500	35.670	35.670	42,326,754
2026-05-13	37.200	38.280	36.650	37.280	37.280	45,472,801
2026-05-12	38.180	39.380	37.010	37.560	37.560	52,033,793
2026-05-11	37.460	38.880	37.000	38.190	38.190	68,228,180
2026-05-08	38.890	40.340	37.370	37.430	37.430	71,172,797
2026-05-07	40.500	40.760	38.180	38.790	38.790	90,438,828
2026-05-06	38.610	41.900	38.500	41.310	41.310	106,484,305
2026-04-30	36.020	38.550	35.700	38.090	38.090	99,186,828
2026-04-29	34.010	36.300	33.320	36.010	36.010	78,725,234
2026-04-28	35.000	35.070	33.490	34.000	34.000	41,612,711
2026-04-27	33.000	34.800	33.000	34.400	34.400	48,498,559

← NewerPage 2 of 2 · 119 trading days

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.