Guangdong Tonze Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	25.700	25.900	25.230	25.860	24.774	8,361,369
2022-02-08	25.090	25.760	24.700	25.660	24.583	10,464,267
2022-02-07	25.150	25.370	24.800	25.160	24.104	10,484,561
2022-01-28	24.030	24.900	23.730	24.370	23.347	11,784,240
2022-01-27	24.980	25.250	23.680	23.720	22.724	10,272,600
2022-01-26	25.220	25.350	24.380	25.020	23.970	9,563,825
2022-01-25	25.540	26.500	24.790	24.890	23.845	13,062,600
2022-01-24	24.590	26.390	24.360	25.890	24.803	16,546,300
2022-01-21	24.600	25.450	24.110	24.700	23.663	8,452,489
2022-01-20	25.290	25.800	24.380	24.450	23.423	10,845,400
2022-01-19	27.000	27.150	24.920	25.360	24.295	18,108,000
2022-01-18	26.240	26.440	25.590	25.760	24.678	7,108,130
2022-01-17	25.620	26.340	25.400	26.230	25.129	10,636,200
2022-01-14	25.300	26.000	25.220	25.740	24.659	7,604,203
2022-01-13	25.860	26.390	25.400	25.650	24.573	11,924,000
2022-01-12	25.570	26.180	24.830	26.120	25.023	20,892,314
2022-01-11	28.090	28.670	25.740	25.740	24.659	23,955,600
2022-01-10	28.420	29.130	28.070	28.600	27.399	8,994,424
2022-01-07	28.460	29.680	27.940	28.470	27.275	13,342,961
2022-01-06	27.740	29.080	27.320	28.650	27.447	10,212,499
2022-01-05	28.680	28.780	27.250	27.900	26.729	12,312,400
2022-01-04	29.990	30.080	28.550	29.170	27.945	9,872,200
2021-12-31	28.810	29.840	28.710	29.300	28.070	12,513,160
2021-12-30	28.730	29.190	28.330	28.800	27.591	11,021,400
2021-12-29	27.870	29.400	27.850	28.910	27.696	14,963,900
2021-12-28	27.010	28.350	26.930	28.280	27.093	13,245,600
2021-12-27	26.810	27.380	26.400	26.990	25.857	8,108,072
2021-12-24	28.680	28.680	26.760	26.860	25.732	16,248,121
2021-12-23	28.670	28.920	28.440	28.700	27.495	6,733,900
2021-12-22	28.180	29.100	28.170	29.010	27.792	9,471,900
2021-12-21	27.560	28.300	27.560	28.180	26.997	7,097,400
2021-12-20	28.550	28.930	27.600	27.660	26.499	11,934,600
2021-12-17	30.040	30.420	28.810	28.900	27.687	18,260,800
2021-12-16	30.500	30.720	30.000	30.510	29.229	8,495,844
2021-12-15	30.470	31.120	30.410	30.440	29.162	7,780,552
2021-12-14	31.320	31.430	30.550	30.720	29.430	10,183,500
2021-12-13	31.750	31.950	31.150	31.460	30.139	10,611,000
2021-12-10	30.590	31.860	30.580	31.440	30.120	16,363,582
2021-12-09	31.340	31.680	30.840	30.920	29.622	12,576,941
2021-12-08	30.030	31.700	30.020	31.500	30.177	18,340,454
2021-12-07	31.430	31.680	29.860	30.270	28.999	13,943,958
2021-12-06	31.490	31.680	30.500	30.650	29.363	12,506,593
2021-12-03	32.100	32.130	31.000	31.490	30.168	12,320,390
2021-12-02	31.830	32.620	31.620	32.140	30.791	15,339,985
2021-12-01	31.450	31.920	31.070	31.840	30.503	13,278,566
2021-11-30	31.850	32.650	31.270	31.810	30.474	19,244,500
2021-11-29	29.700	32.300	29.530	31.530	30.206	20,494,314
2021-11-26	30.000	31.300	30.000	30.480	29.200	16,636,550
2021-11-25	30.500	30.780	29.810	29.990	28.731	15,946,229
2021-11-24	30.620	31.490	30.330	30.520	29.239	28,876,007
2021-11-23	33.650	33.750	32.290	32.340	30.982	26,588,500
2021-11-22	30.200	33.290	30.030	33.290	31.892	23,423,817
2021-11-19	30.700	31.030	29.940	30.260	28.990	15,253,056
2021-11-18	30.600	31.550	29.590	30.820	29.526	21,964,488
2021-11-17	29.710	30.790	29.680	30.490	29.210	17,220,853
2021-11-16	31.240	31.310	29.570	29.700	28.453	15,480,100
2021-11-15	31.900	31.980	30.750	31.010	29.708	15,676,830
2021-11-12	32.500	32.620	31.780	32.090	30.743	14,448,190
2021-11-11	32.800	33.260	31.950	32.350	30.992	12,394,238
2021-11-10	34.010	34.080	31.890	33.000	31.614	18,139,715

← NewerPage 20 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.