Guangdong Tonze Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	33.000	33.080	31.780	31.950	31.950	40,134,520
2026-04-22	34.510	34.910	32.310	33.410	33.410	65,295,199
2026-04-21	34.550	35.240	34.000	34.880	34.880	43,349,930
2026-04-20	34.730	34.910	34.170	34.490	34.490	43,003,738
2026-04-17	35.600	36.250	34.890	35.170	35.170	49,033,832
2026-04-16	36.600	37.090	35.790	36.200	36.200	55,870,180
2026-04-15	39.000	39.000	36.000	36.210	36.210	85,712,672
2026-04-14	36.280	39.500	35.810	38.920	38.920	77,910,883
2026-04-13	35.170	36.300	35.080	35.980	35.980	49,350,328
2026-04-10	34.920	36.480	34.500	35.690	35.690	68,822,750
2026-04-09	35.560	36.200	34.020	34.650	34.650	44,820,539
2026-04-08	34.840	36.120	34.120	35.950	35.950	48,379,879
2026-04-07	34.690	35.610	33.550	34.230	34.230	36,425,633
2026-04-03	36.220	36.680	34.000	34.010	34.010	49,285,859
2026-04-02	35.040	37.760	34.700	36.170	36.170	69,447,969
2026-04-01	34.850	37.330	33.560	35.530	35.530	56,803,727
2026-03-31	36.540	36.730	34.500	34.500	34.500	50,739,922
2026-03-30	36.990	38.000	35.830	36.860	36.860	66,892,219
2026-03-27	34.000	36.760	33.900	36.090	36.090	85,601,508
2026-03-26	33.900	36.540	33.300	35.570	35.570	98,541,430
2026-03-25	32.350	33.280	32.030	33.220	33.220	41,068,352
2026-03-24	32.560	33.400	30.990	32.510	32.510	35,675,727
2026-03-23	31.700	33.500	31.390	31.790	31.790	33,667,512
2026-03-20	33.000	34.100	32.410	32.550	32.550	47,022,113
2026-03-19	33.770	33.770	32.420	32.640	32.640	29,705,369
2026-03-18	35.670	35.920	33.700	34.320	34.320	38,282,727
2026-03-17	37.760	38.250	35.650	35.670	35.670	43,277,246
2026-03-16	36.630	38.820	36.500	38.140	38.140	55,733,699
2026-03-13	35.470	38.050	35.440	36.790	36.790	60,840,488
2026-03-12	36.200	37.000	35.150	35.730	35.730	43,408,641
2026-03-11	34.990	37.290	34.480	36.780	36.780	71,401,078
2026-03-10	34.560	36.360	34.510	35.240	35.240	43,392,113
2026-03-09	33.040	34.120	32.330	34.050	34.050	36,112,500
2026-03-06	34.530	34.980	33.750	33.870	33.870	29,257,279
2026-03-05	35.280	36.000	34.520	34.770	34.770	25,265,301
2026-03-04	34.000	35.570	33.900	34.590	34.590	28,151,090
2026-03-03	36.800	37.500	34.300	34.780	34.780	48,430,352
2026-03-02	37.020	37.840	36.600	36.880	36.880	34,895,441
2026-02-27	38.600	39.090	37.880	38.020	38.020	31,982,160
2026-02-26	41.140	41.880	38.290	38.500	38.500	64,209,770
2026-02-25	38.950	42.000	38.410	40.930	40.930	65,476,090
2026-02-24	38.030	39.150	37.550	38.260	38.260	55,781,738
2026-02-13	35.630	39.510	35.620	38.000	38.000	97,787,086
2026-02-12	39.560	39.560	39.560	39.560	39.560	8,200,700
2026-02-11	41.490	44.880	40.620	43.960	43.960	96,256,953
2026-02-10	40.840	41.210	40.300	41.060	41.060	42,971,129
2026-02-09	40.000	41.760	39.500	41.280	41.280	83,788,039
2026-02-06	36.650	40.290	36.650	40.290	40.290	75,546,086
2026-02-05	37.730	37.960	36.440	36.630	36.630	27,645,230
2026-02-04	38.200	38.790	37.100	38.010	38.010	31,294,840
2026-02-03	37.630	38.800	36.920	38.530	38.530	44,326,262
2026-02-02	37.010	38.200	36.910	37.070	37.070	26,923,240
2026-01-30	36.520	38.290	36.520	37.720	37.720	45,095,449
2026-01-29	37.000	38.400	36.210	36.750	36.750	40,676,879
2026-01-28	39.820	39.820	38.000	38.070	38.070	59,711,566
2026-01-27	42.600	42.800	39.410	40.630	40.630	83,071,852
2026-01-26	42.350	44.250	41.120	43.790	43.790	82,854,789
2026-01-23	42.030	42.930	41.570	42.350	42.350	51,605,141
2026-01-22	41.500	42.500	41.230	41.870	41.870	42,730,406
2026-01-21	40.000	42.050	39.810	41.660	41.660	53,336,770

← NewerPage 3 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.