Guangdong Tonze Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 34.200 | 34.630 | 33.810 | 34.270 | 32.831 | 11,630,441 |
| 2021-11-08 | 32.250 | 34.660 | 32.210 | 34.380 | 32.937 | 18,288,748 |
| 2021-11-05 | 34.780 | 35.200 | 32.970 | 33.080 | 31.691 | 22,549,095 |
| 2021-11-04 | 34.710 | 35.200 | 34.400 | 34.880 | 33.416 | 14,399,002 |
| 2021-11-03 | 34.880 | 35.280 | 34.160 | 34.590 | 33.138 | 16,686,469 |
| 2021-11-02 | 37.000 | 37.530 | 34.820 | 35.390 | 33.904 | 25,614,841 |
| 2021-11-01 | 38.200 | 38.830 | 37.100 | 37.260 | 35.696 | 19,603,359 |
| 2021-10-29 | 37.000 | 38.390 | 37.000 | 38.200 | 36.596 | 22,789,853 |
| 2021-10-28 | 39.000 | 39.800 | 36.660 | 36.720 | 35.178 | 33,523,694 |
| 2021-10-27 | 40.620 | 41.500 | 39.750 | 40.230 | 38.541 | 28,483,074 |
| 2021-10-26 | 42.390 | 42.800 | 40.400 | 40.540 | 38.838 | 41,598,527 |
| 2021-10-25 | 39.990 | 42.300 | 39.740 | 42.300 | 40.524 | 34,177,341 |
| 2021-10-22 | 40.800 | 42.420 | 39.670 | 40.300 | 38.608 | 32,423,152 |
| 2021-10-21 | 40.470 | 41.750 | 40.110 | 40.660 | 38.953 | 29,975,492 |
| 2021-10-20 | 38.600 | 42.270 | 38.380 | 40.540 | 38.838 | 39,018,938 |
| 2021-10-19 | 39.220 | 40.500 | 38.800 | 39.320 | 37.669 | 29,827,519 |
| 2021-10-18 | 39.180 | 39.830 | 37.010 | 39.750 | 38.081 | 40,894,978 |
| 2021-10-15 | 37.980 | 39.790 | 37.800 | 38.770 | 37.142 | 25,992,700 |
| 2021-10-14 | 37.510 | 38.980 | 37.080 | 38.260 | 36.654 | 17,178,300 |
← NewerPage 21 of 21 · 1,219 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.