Guangdong Tonze Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 9.050 | 9.320 | 9.050 | 9.320 | 9.320 | 26,320,500 |
| 2025-07-23 | 9.260 | 9.260 | 9.050 | 9.050 | 9.050 | 19,331,368 |
| 2025-07-22 | 9.160 | 9.330 | 9.110 | 9.260 | 9.260 | 28,444,072 |
| 2025-07-21 | 9.130 | 9.350 | 9.130 | 9.200 | 9.200 | 20,758,600 |
| 2025-07-18 | 9.090 | 9.280 | 9.080 | 9.150 | 9.150 | 24,214,400 |
| 2025-07-17 | 9.040 | 9.110 | 8.980 | 9.060 | 9.060 | 11,020,700 |
| 2025-07-16 | 9.040 | 9.070 | 8.970 | 9.040 | 9.040 | 10,216,400 |
| 2025-07-15 | 9.090 | 9.120 | 8.900 | 8.980 | 8.980 | 18,036,596 |
| 2025-07-14 | 9.150 | 9.330 | 9.100 | 9.150 | 9.150 | 14,027,900 |
| 2025-07-11 | 9.220 | 9.270 | 9.150 | 9.170 | 9.170 | 20,095,528 |
| 2025-07-10 | 9.320 | 9.340 | 9.200 | 9.270 | 9.270 | 16,578,500 |
| 2025-07-09 | 9.380 | 9.470 | 9.240 | 9.290 | 9.290 | 23,695,333 |
| 2025-07-08 | 9.280 | 9.390 | 9.250 | 9.380 | 9.380 | 22,983,900 |
| 2025-07-07 | 9.280 | 9.430 | 9.220 | 9.330 | 9.330 | 23,700,300 |
| 2025-07-04 | 9.390 | 9.430 | 9.170 | 9.230 | 9.230 | 30,345,700 |
| 2025-07-03 | 9.280 | 9.510 | 9.140 | 9.460 | 9.460 | 47,798,944 |
| 2025-07-02 | 9.670 | 9.720 | 9.480 | 9.550 | 9.550 | 36,881,278 |
| 2025-07-01 | 9.850 | 10.050 | 9.510 | 9.800 | 9.800 | 67,798,082 |
| 2025-06-30 | 10.060 | 10.580 | 9.910 | 10.050 | 10.050 | 104,079,800 |
| 2025-06-27 | 11.230 | 11.990 | 10.390 | 10.410 | 10.410 | 144,434,112 |
| 2025-06-26 | 11.440 | 11.440 | 11.250 | 11.440 | 11.440 | 39,262,231 |
| 2025-06-25 | 10.400 | 10.400 | 10.210 | 10.400 | 10.400 | 30,317,133 |
| 2025-06-24 | 8.760 | 9.450 | 8.760 | 9.450 | 9.450 | 48,244,430 |
| 2025-06-23 | 8.380 | 8.610 | 8.230 | 8.590 | 8.590 | 35,897,568 |
| 2025-06-20 | 8.400 | 8.880 | 8.320 | 8.360 | 8.360 | 47,571,956 |
| 2025-06-19 | 8.100 | 8.650 | 8.100 | 8.490 | 8.490 | 59,987,767 |
| 2025-06-18 | 8.120 | 8.190 | 7.920 | 8.190 | 8.190 | 18,795,400 |
| 2025-06-17 | 8.110 | 8.230 | 8.080 | 8.160 | 8.160 | 19,396,200 |
| 2025-06-16 | 8.020 | 8.170 | 7.860 | 8.150 | 8.150 | 23,536,000 |
| 2025-06-13 | 8.170 | 8.330 | 8.000 | 8.020 | 8.020 | 35,428,042 |
| 2025-06-12 | 8.500 | 8.560 | 8.120 | 8.220 | 8.220 | 52,673,900 |
| 2025-06-11 | 7.710 | 8.490 | 7.710 | 8.490 | 8.490 | 15,869,000 |
| 2025-06-10 | 7.680 | 7.850 | 7.560 | 7.720 | 7.720 | 13,304,196 |
| 2025-06-09 | 7.640 | 7.860 | 7.610 | 7.680 | 7.680 | 14,150,508 |
| 2025-06-06 | 7.500 | 7.650 | 7.470 | 7.580 | 7.580 | 8,238,500 |
| 2025-06-05 | 7.630 | 7.640 | 7.480 | 7.490 | 7.490 | 8,789,200 |
| 2025-06-04 | 7.540 | 7.770 | 7.540 | 7.630 | 7.630 | 8,614,300 |
| 2025-06-03 | 7.510 | 7.670 | 7.510 | 7.560 | 7.560 | 5,671,000 |
| 2025-05-30 | 7.720 | 7.750 | 7.540 | 7.560 | 7.560 | 6,883,500 |
| 2025-05-29 | 7.740 | 7.820 | 7.710 | 7.750 | 7.750 | 6,691,800 |
| 2025-05-28 | 7.900 | 7.970 | 7.710 | 7.740 | 7.740 | 6,088,600 |
| 2025-05-27 | 7.760 | 7.910 | 7.720 | 7.880 | 7.880 | 4,970,100 |
| 2025-05-26 | 7.760 | 7.880 | 7.730 | 7.810 | 7.810 | 4,329,796 |
| 2025-05-23 | 7.890 | 7.910 | 7.760 | 7.780 | 7.780 | 5,846,500 |
| 2025-05-22 | 8.010 | 8.060 | 7.810 | 7.840 | 7.840 | 5,637,925 |
| 2025-05-21 | 7.980 | 8.070 | 7.940 | 8.000 | 8.000 | 5,571,900 |
| 2025-05-20 | 7.900 | 8.000 | 7.850 | 7.980 | 7.980 | 4,369,200 |
| 2025-05-19 | 7.830 | 7.920 | 7.800 | 7.910 | 7.910 | 4,138,938 |
| 2025-05-16 | 7.790 | 7.900 | 7.760 | 7.850 | 7.850 | 4,158,900 |
| 2025-05-15 | 7.890 | 7.890 | 7.780 | 7.790 | 7.790 | 4,715,825 |
| 2025-05-14 | 7.840 | 7.950 | 7.780 | 7.910 | 7.910 | 6,349,800 |
| 2025-05-13 | 7.940 | 7.980 | 7.850 | 7.870 | 7.870 | 5,516,646 |
| 2025-05-12 | 7.850 | 7.890 | 7.780 | 7.860 | 7.860 | 5,710,600 |
| 2025-05-09 | 7.810 | 7.820 | 7.670 | 7.730 | 7.730 | 4,692,100 |
| 2025-05-08 | 7.710 | 7.880 | 7.670 | 7.830 | 7.830 | 8,270,800 |
| 2025-05-07 | 7.660 | 7.950 | 7.620 | 7.710 | 7.710 | 10,806,900 |
| 2025-05-06 | 7.430 | 7.640 | 7.430 | 7.630 | 7.630 | 6,221,150 |
| 2025-04-30 | 7.360 | 7.550 | 7.300 | 7.440 | 7.440 | 8,588,925 |
| 2025-04-29 | 7.200 | 7.420 | 7.200 | 7.330 | 7.330 | 7,383,600 |
| 2025-04-28 | 7.340 | 7.470 | 7.120 | 7.210 | 7.210 | 10,298,400 |
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.