Guangdong Tonze Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7.340 | 7.470 | 7.120 | 7.210 | 7.210 | 10,298,400 |
| 2025-04-25 | 7.150 | 7.190 | 7.100 | 7.110 | 7.110 | 3,560,500 |
| 2025-04-24 | 7.190 | 7.280 | 7.130 | 7.140 | 7.140 | 5,027,400 |
| 2025-04-23 | 7.260 | 7.310 | 7.160 | 7.190 | 7.190 | 4,569,300 |
| 2025-04-22 | 7.160 | 7.320 | 7.110 | 7.250 | 7.250 | 5,792,500 |
| 2025-04-21 | 7.070 | 7.190 | 7.020 | 7.180 | 7.180 | 4,353,100 |
| 2025-04-18 | 7.090 | 7.140 | 7.020 | 7.070 | 7.070 | 3,406,800 |
| 2025-04-17 | 7.080 | 7.170 | 7.050 | 7.100 | 7.100 | 4,270,100 |
| 2025-04-16 | 7.130 | 7.190 | 6.900 | 7.080 | 7.080 | 5,424,300 |
| 2025-04-15 | 7.120 | 7.250 | 7.110 | 7.190 | 7.190 | 6,446,000 |
| 2025-04-14 | 7.040 | 7.180 | 7.040 | 7.110 | 7.110 | 6,212,500 |
| 2025-04-11 | 6.870 | 7.000 | 6.820 | 6.950 | 6.950 | 5,553,100 |
| 2025-04-10 | 6.890 | 7.060 | 6.890 | 6.900 | 6.900 | 9,290,500 |
| 2025-04-09 | 6.590 | 6.900 | 6.090 | 6.820 | 6.820 | 12,563,800 |
| 2025-04-08 | 6.790 | 6.880 | 6.500 | 6.690 | 6.690 | 13,360,050 |
| 2025-04-07 | 7.040 | 7.270 | 6.840 | 6.840 | 6.840 | 10,314,353 |
| 2025-04-03 | 7.550 | 7.700 | 7.510 | 7.600 | 7.600 | 5,543,700 |
| 2025-04-02 | 7.530 | 7.670 | 7.460 | 7.620 | 7.620 | 6,390,300 |
| 2025-04-01 | 7.780 | 7.830 | 7.530 | 7.530 | 7.530 | 14,237,500 |
| 2025-03-31 | 7.930 | 7.930 | 7.660 | 7.760 | 7.760 | 8,263,634 |
| 2025-03-28 | 8.120 | 8.160 | 7.960 | 7.970 | 7.970 | 6,733,100 |
| 2025-03-27 | 8.150 | 8.370 | 8.050 | 8.140 | 8.140 | 8,831,200 |
| 2025-03-26 | 8.210 | 8.350 | 8.130 | 8.210 | 8.210 | 6,376,000 |
| 2025-03-25 | 8.080 | 8.250 | 8.020 | 8.180 | 8.180 | 7,783,900 |
| 2025-03-24 | 8.280 | 8.350 | 7.900 | 8.090 | 8.090 | 12,851,123 |
| 2025-03-21 | 8.600 | 8.610 | 8.290 | 8.300 | 8.300 | 14,315,892 |
| 2025-03-20 | 8.750 | 8.940 | 8.600 | 8.620 | 8.620 | 16,180,900 |
| 2025-03-19 | 8.710 | 8.840 | 8.580 | 8.820 | 8.820 | 15,711,648 |
| 2025-03-18 | 8.820 | 8.940 | 8.730 | 8.760 | 8.760 | 10,067,669 |
| 2025-03-17 | 8.840 | 8.970 | 8.760 | 8.790 | 8.790 | 11,779,859 |
| 2025-03-14 | 8.620 | 8.980 | 8.620 | 8.840 | 8.840 | 18,184,290 |
| 2025-03-13 | 8.820 | 8.850 | 8.580 | 8.700 | 8.700 | 15,751,832 |
| 2025-03-12 | 8.830 | 9.070 | 8.720 | 8.820 | 8.820 | 21,565,824 |
| 2025-03-11 | 8.720 | 9.010 | 8.660 | 8.830 | 8.830 | 14,594,861 |
| 2025-03-10 | 8.650 | 8.900 | 8.610 | 8.860 | 8.860 | 21,304,069 |
| 2025-03-07 | 8.750 | 8.800 | 8.530 | 8.600 | 8.600 | 21,691,914 |
| 2025-03-06 | 8.790 | 8.930 | 8.670 | 8.850 | 8.850 | 25,682,275 |
| 2025-03-05 | 9.000 | 9.030 | 8.650 | 8.810 | 8.810 | 27,370,073 |
| 2025-03-04 | 9.500 | 9.520 | 8.750 | 9.030 | 9.030 | 51,780,670 |
| 2025-03-03 | 8.470 | 9.270 | 8.470 | 9.270 | 9.270 | 34,885,595 |
| 2025-02-28 | 8.610 | 8.870 | 8.380 | 8.430 | 8.430 | 22,766,460 |
| 2025-02-27 | 8.500 | 8.760 | 8.470 | 8.680 | 8.680 | 27,506,944 |
| 2025-02-26 | 8.330 | 8.520 | 8.320 | 8.480 | 8.480 | 14,809,550 |
| 2025-02-25 | 8.230 | 8.410 | 8.160 | 8.330 | 8.330 | 11,800,440 |
| 2025-02-24 | 8.450 | 8.580 | 8.210 | 8.330 | 8.330 | 17,786,547 |
| 2025-02-21 | 8.170 | 8.500 | 7.980 | 8.440 | 8.440 | 28,772,722 |
| 2025-02-20 | 7.950 | 8.170 | 7.860 | 8.160 | 8.160 | 15,203,998 |
| 2025-02-19 | 7.810 | 7.990 | 7.780 | 7.970 | 7.970 | 13,774,274 |
| 2025-02-18 | 8.140 | 8.320 | 7.820 | 7.860 | 7.860 | 22,163,474 |
| 2025-02-17 | 8.140 | 8.260 | 8.030 | 8.140 | 8.140 | 16,081,331 |
| 2025-02-14 | 8.250 | 8.520 | 8.120 | 8.220 | 8.220 | 22,012,262 |
| 2025-02-13 | 7.950 | 8.450 | 7.950 | 8.260 | 8.260 | 33,062,521 |
| 2025-02-12 | 7.820 | 8.020 | 7.750 | 7.970 | 7.970 | 17,292,624 |
| 2025-02-11 | 8.230 | 8.300 | 7.780 | 7.830 | 7.830 | 24,217,967 |
| 2025-02-10 | 8.230 | 8.280 | 7.930 | 8.180 | 8.180 | 19,492,482 |
| 2025-02-07 | 7.920 | 8.480 | 7.850 | 8.220 | 8.220 | 21,323,972 |
| 2025-02-06 | 7.760 | 7.970 | 7.650 | 7.920 | 7.920 | 14,338,553 |
| 2025-02-05 | 7.710 | 7.840 | 7.670 | 7.760 | 7.760 | 7,846,900 |
| 2025-01-27 | 7.760 | 8.000 | 7.650 | 7.680 | 7.680 | 8,842,000 |
| 2025-01-24 | 7.600 | 7.830 | 7.560 | 7.750 | 7.750 | 10,339,800 |
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.