Guangdong Tonze Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	21.960	22.490	21.450	21.740	21.740	66,441,348
2025-10-23	22.020	22.560	21.290	21.910	21.910	88,397,557
2025-10-22	23.820	23.890	22.000	22.340	22.340	103,867,980
2025-10-21	24.140	24.940	23.560	23.770	23.770	101,261,047
2025-10-20	24.010	24.500	22.380	23.530	23.530	130,789,344
2025-10-17	23.280	24.810	22.800	24.160	24.160	159,705,750
2025-10-16	24.010	25.740	22.720	22.800	22.800	168,544,956
2025-10-15	22.610	24.000	22.010	23.400	23.400	117,762,715
2025-10-14	24.000	24.410	22.600	22.600	22.600	150,020,427
2025-10-13	20.850	22.910	20.390	22.910	22.910	118,762,029
2025-10-10	21.880	22.340	19.520	20.830	20.830	189,973,401
2025-10-09	20.400	21.690	19.990	21.690	21.690	181,748,977
2025-09-30	18.840	19.720	18.620	19.720	19.720	114,698,231
2025-09-29	17.800	17.930	17.420	17.930	17.930	44,215,143
2025-09-26	14.790	16.300	14.560	16.300	16.300	101,356,310
2025-09-25	15.270	15.500	14.800	14.820	14.820	76,971,837
2025-09-24	14.110	16.050	14.110	15.630	15.630	116,591,558
2025-09-23	15.270	15.320	14.200	14.590	14.590	69,084,767
2025-09-22	15.200	15.650	14.870	15.100	15.100	78,800,417
2025-09-19	16.730	16.880	15.760	15.760	15.760	114,734,266
2025-09-18	17.660	18.290	17.170	17.510	17.510	149,484,260
2025-09-17	19.600	20.000	17.820	17.830	17.830	191,913,586
2025-09-16	16.960	19.020	16.200	19.020	19.020	180,961,003
2025-09-15	18.030	19.500	17.270	17.290	17.290	200,419,737
2025-09-12	17.510	19.140	16.020	17.890	17.890	213,680,182
2025-09-11	17.560	18.250	16.380	17.800	17.800	188,861,876
2025-09-10	16.000	17.880	15.800	17.540	17.540	233,507,671
2025-09-09	16.810	16.810	16.200	16.810	16.810	122,473,130
2025-09-08	15.280	15.280	15.280	15.280	15.280	10,967,868
2025-09-05	13.890	13.890	13.890	13.890	13.890	15,305,539
2025-09-04	12.110	12.630	11.920	12.630	12.630	37,548,784
2025-09-03	11.180	11.990	10.930	11.480	11.480	65,059,033
2025-09-02	11.320	11.430	10.990	11.230	11.230	40,615,296
2025-09-01	10.690	11.700	10.590	11.310	11.310	65,036,246
2025-08-29	10.090	11.080	10.010	10.670	10.670	54,812,562
2025-08-28	9.860	10.150	9.720	10.100	10.100	24,506,180
2025-08-27	10.150	10.390	9.850	9.860	9.860	29,485,700
2025-08-26	10.180	10.330	10.070	10.190	10.190	23,323,600
2025-08-25	9.920	10.380	9.850	10.180	10.180	36,837,400
2025-08-22	9.940	10.170	9.880	9.910	9.910	28,580,600
2025-08-21	10.310	10.550	9.970	10.180	10.180	50,328,992
2025-08-20	9.850	9.880	9.720	9.830	9.830	16,353,980
2025-08-19	10.030	10.030	9.770	9.880	9.880	24,453,900
2025-08-18	9.750	10.250	9.750	10.030	10.030	32,867,928
2025-08-15	9.410	9.640	9.410	9.630	9.630	14,280,581
2025-08-14	9.680	9.880	9.400	9.440	9.440	18,393,600
2025-08-13	9.700	9.790	9.630	9.670	9.670	17,987,100
2025-08-12	9.930	9.980	9.560	9.740	9.740	31,202,000
2025-08-11	9.590	9.950	9.550	9.710	9.710	46,792,025
2025-08-08	9.200	9.270	9.170	9.210	9.210	7,774,800
2025-08-07	9.280	9.310	9.170	9.230	9.230	8,615,100
2025-08-06	9.280	9.300	9.180	9.280	9.280	8,652,200
2025-08-05	9.230	9.370	9.190	9.260	9.260	11,375,500
2025-08-04	9.160	9.230	9.020	9.230	9.230	9,326,600
2025-08-01	9.170	9.240	9.110	9.200	9.200	8,698,400
2025-07-31	9.290	9.380	9.120	9.180	9.180	12,834,000
2025-07-30	9.560	9.570	9.210	9.310	9.310	17,104,700
2025-07-29	9.590	9.730	9.450	9.570	9.570	20,365,200
2025-07-28	9.450	9.640	9.390	9.620	9.620	23,630,572
2025-07-25	9.330	9.580	9.290	9.450	9.450	30,336,750

← NewerPage 5 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.