Guangdong Tonze Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	42.010	42.550	40.080	40.300	40.300	47,637,840
2026-01-19	41.330	43.130	41.240	41.870	41.870	62,596,199
2026-01-16	42.760	44.540	41.000	41.340	41.340	102,032,057
2026-01-15	41.540	46.570	41.540	45.150	45.150	118,216,081
2026-01-14	42.530	44.000	41.510	42.420	42.420	89,558,844
2026-01-13	45.990	47.780	44.030	44.110	44.110	116,215,276
2026-01-12	45.670	48.240	44.820	46.600	46.600	126,714,430
2026-01-09	45.930	47.680	45.700	46.130	46.130	91,216,758
2026-01-08	48.500	49.150	46.570	46.900	46.900	113,882,476
2026-01-07	50.110	51.900	47.770	48.150	48.150	149,067,988
2026-01-06	53.950	55.980	50.000	51.250	51.250	186,046,691
2026-01-05	47.850	51.070	44.600	51.070	51.070	179,575,796
2025-12-31	44.860	49.000	44.550	46.430	46.430	141,859,525
2025-12-30	47.000	48.530	44.730	46.030	46.030	173,151,369
2025-12-29	50.030	51.000	45.500	49.700	49.700	181,275,122
2025-12-26	49.500	49.500	47.850	49.500	49.500	124,869,402
2025-12-25	40.510	46.330	39.660	45.000	45.000	170,310,470
2025-12-24	39.930	42.120	39.920	42.120	42.120	159,119,881
2025-12-23	34.890	38.290	34.470	38.290	38.290	87,230,254
2025-12-22	33.860	35.540	33.230	34.810	34.810	82,052,373
2025-12-19	33.560	33.890	32.410	33.330	33.330	87,295,027
2025-12-18	35.220	36.490	33.500	33.570	33.570	118,887,509
2025-12-17	32.370	34.730	31.850	34.730	34.730	70,693,504
2025-12-16	31.880	32.360	30.950	31.570	31.570	49,274,299
2025-12-15	32.340	32.820	31.550	32.000	32.000	45,501,657
2025-12-12	34.760	35.430	31.500	32.270	32.270	81,358,586
2025-12-11	35.300	36.110	34.550	34.550	34.550	65,051,583
2025-12-10	35.000	36.370	34.500	34.830	34.830	75,989,178
2025-12-09	35.900	36.700	34.470	34.900	34.900	69,063,919
2025-12-08	35.500	36.580	34.270	36.400	36.400	79,492,954
2025-12-05	37.000	37.340	35.690	36.220	36.220	64,949,159
2025-12-04	37.710	38.540	36.830	37.110	37.110	53,220,464
2025-12-03	40.210	41.180	37.710	38.170	38.170	92,965,059
2025-12-02	40.300	42.650	39.800	40.100	40.100	101,275,182
2025-12-01	44.130	48.080	42.540	42.650	42.650	120,909,767
2025-11-28	43.500	45.780	43.480	45.030	45.030	74,432,551
2025-11-27	42.980	47.160	42.730	44.830	44.830	93,756,553
2025-11-26	43.000	44.770	41.860	43.880	43.880	91,154,715
2025-11-25	40.000	43.320	38.050	43.320	43.320	101,528,715
2025-11-24	37.780	40.430	37.180	39.380	39.380	78,299,409
2025-11-21	37.750	40.010	36.060	37.800	37.800	80,076,836
2025-11-20	42.000	43.490	38.850	38.860	38.860	80,202,804
2025-11-19	41.500	44.500	38.620	43.170	43.170	108,158,836
2025-11-18	45.350	46.160	42.450	42.450	42.450	70,561,822
2025-11-17	44.500	47.500	41.510	47.170	47.170	110,549,396
2025-11-14	46.510	49.600	44.890	45.440	45.440	100,936,015
2025-11-13	44.300	51.250	44.110	48.420	48.420	141,543,499
2025-11-12	40.800	46.710	39.000	46.710	46.710	143,592,470
2025-11-11	39.500	43.800	39.500	42.460	42.460	138,668,088
2025-11-10	38.690	39.820	38.010	39.820	39.820	91,492,275
2025-11-07	34.390	36.200	33.920	36.200	36.200	66,517,823
2025-11-06	32.340	33.980	32.010	32.910	32.910	101,884,488
2025-11-05	30.020	33.590	30.000	33.330	33.330	136,093,017
2025-11-04	32.250	33.000	30.940	31.100	31.100	118,663,105
2025-11-03	30.850	33.140	30.000	32.160	32.160	144,750,897
2025-10-31	30.600	30.840	29.830	30.840	30.840	42,701,298
2025-10-30	24.800	28.040	24.540	28.040	28.040	140,139,727
2025-10-29	24.000	25.990	23.110	25.490	25.490	161,991,052
2025-10-28	22.540	25.040	22.220	24.500	24.500	155,066,733
2025-10-27	22.420	23.080	21.900	22.760	22.760	76,624,787

← NewerPage 4 of 4 · 240 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.