Guangdong Tonze Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7.850 | 8.150 | 7.620 | 7.620 | 7.620 | 14,757,500 |
| 2025-01-22 | 8.410 | 8.410 | 7.700 | 7.810 | 7.810 | 25,303,429 |
| 2025-01-21 | 8.300 | 8.880 | 8.300 | 8.550 | 8.550 | 29,852,830 |
| 2025-01-20 | 8.020 | 8.640 | 7.980 | 8.370 | 8.370 | 21,791,531 |
| 2025-01-17 | 7.970 | 8.190 | 7.920 | 7.990 | 7.990 | 9,716,496 |
| 2025-01-16 | 7.960 | 8.000 | 7.870 | 7.970 | 7.970 | 10,722,000 |
| 2025-01-15 | 7.990 | 8.140 | 7.760 | 7.900 | 7.900 | 13,853,531 |
| 2025-01-14 | 7.730 | 8.020 | 7.700 | 8.000 | 8.000 | 22,234,833 |
| 2025-01-13 | 7.420 | 7.730 | 7.290 | 7.690 | 7.690 | 13,839,533 |
| 2025-01-10 | 7.880 | 7.900 | 7.500 | 7.500 | 7.500 | 8,726,900 |
| 2025-01-09 | 7.790 | 7.970 | 7.750 | 7.860 | 7.860 | 11,924,400 |
| 2025-01-08 | 7.980 | 7.980 | 7.580 | 7.850 | 7.850 | 12,736,400 |
| 2025-01-07 | 7.790 | 8.000 | 7.710 | 7.990 | 7.990 | 14,652,900 |
| 2025-01-06 | 7.920 | 8.000 | 7.660 | 7.780 | 7.780 | 11,515,800 |
| 2025-01-03 | 8.480 | 8.480 | 7.870 | 7.900 | 7.900 | 14,448,990 |
| 2025-01-02 | 8.770 | 8.890 | 8.300 | 8.430 | 8.430 | 11,857,345 |
| 2024-12-31 | 9.150 | 9.230 | 8.740 | 8.770 | 8.770 | 8,672,800 |
| 2024-12-30 | 9.150 | 9.330 | 8.970 | 9.210 | 9.210 | 10,614,990 |
| 2024-12-27 | 8.980 | 9.340 | 8.920 | 9.230 | 9.230 | 11,427,190 |
| 2024-12-26 | 9.320 | 9.390 | 9.000 | 9.040 | 9.040 | 13,747,773 |
| 2024-12-25 | 9.560 | 9.890 | 9.270 | 9.320 | 9.320 | 16,168,701 |
| 2024-12-24 | 9.170 | 9.590 | 9.150 | 9.570 | 9.570 | 14,599,808 |
| 2024-12-23 | 9.350 | 9.530 | 9.150 | 9.170 | 9.170 | 12,192,426 |
| 2024-12-20 | 9.140 | 9.450 | 9.130 | 9.390 | 9.390 | 11,688,201 |
| 2024-12-19 | 9.190 | 9.250 | 9.010 | 9.140 | 9.140 | 12,661,260 |
| 2024-12-18 | 9.630 | 9.630 | 9.260 | 9.320 | 9.320 | 12,020,200 |
| 2024-12-17 | 9.680 | 9.820 | 9.410 | 9.470 | 9.470 | 17,656,150 |
| 2024-12-16 | 9.850 | 9.900 | 9.570 | 9.620 | 9.620 | 15,570,469 |
| 2024-12-13 | 10.180 | 10.200 | 9.900 | 9.910 | 9.910 | 16,997,445 |
| 2024-12-12 | 10.080 | 10.320 | 9.890 | 10.290 | 10.290 | 23,158,177 |
| 2024-12-11 | 10.100 | 10.200 | 9.950 | 10.060 | 10.060 | 20,136,847 |
| 2024-12-10 | 10.600 | 10.710 | 10.100 | 10.170 | 10.170 | 29,030,350 |
| 2024-12-09 | 10.900 | 10.960 | 10.270 | 10.430 | 10.430 | 38,737,542 |
| 2024-12-06 | 10.420 | 11.220 | 10.000 | 11.220 | 11.220 | 44,991,758 |
| 2024-12-05 | 10.290 | 10.440 | 10.140 | 10.360 | 10.360 | 18,229,032 |
| 2024-12-04 | 10.730 | 10.730 | 10.170 | 10.250 | 10.250 | 26,918,782 |
| 2024-12-03 | 11.380 | 11.380 | 10.620 | 10.770 | 10.770 | 39,768,065 |
| 2024-12-02 | 11.110 | 11.880 | 10.830 | 11.400 | 11.400 | 52,833,732 |
| 2024-11-29 | 10.610 | 11.450 | 10.280 | 11.200 | 11.200 | 50,874,186 |
| 2024-11-28 | 10.990 | 11.200 | 10.500 | 10.630 | 10.630 | 41,710,800 |
| 2024-11-27 | 10.260 | 11.010 | 10.170 | 10.880 | 10.880 | 56,043,250 |
| 2024-11-26 | 11.510 | 11.650 | 10.700 | 10.700 | 10.700 | 71,113,114 |
| 2024-11-25 | 12.100 | 12.460 | 11.160 | 11.890 | 11.890 | 103,135,124 |
| 2024-11-22 | 10.500 | 11.970 | 10.380 | 11.500 | 11.500 | 130,154,332 |
| 2024-11-21 | 9.800 | 10.880 | 9.720 | 10.880 | 10.880 | 67,051,082 |
| 2024-11-20 | 9.460 | 10.150 | 9.300 | 9.890 | 9.890 | 57,360,098 |
| 2024-11-19 | 8.410 | 9.250 | 8.410 | 9.250 | 9.250 | 14,363,912 |
| 2024-11-18 | 8.700 | 8.950 | 8.370 | 8.410 | 8.410 | 13,438,000 |
| 2024-11-15 | 9.010 | 9.070 | 8.650 | 8.690 | 8.690 | 15,846,525 |
| 2024-11-14 | 9.270 | 9.450 | 9.030 | 9.030 | 9.030 | 20,375,349 |
| 2024-11-13 | 9.280 | 9.560 | 9.000 | 9.400 | 9.400 | 38,928,979 |
| 2024-11-12 | 9.900 | 10.290 | 9.380 | 9.610 | 9.610 | 79,764,567 |
| 2024-11-11 | 8.520 | 9.350 | 8.520 | 9.350 | 9.350 | 10,766,583 |
| 2024-11-08 | 8.570 | 8.980 | 8.430 | 8.500 | 8.500 | 24,020,119 |
| 2024-11-07 | 8.200 | 8.410 | 8.130 | 8.400 | 8.400 | 15,225,705 |
| 2024-11-06 | 8.220 | 8.650 | 8.180 | 8.310 | 8.310 | 24,718,133 |
| 2024-11-05 | 7.870 | 8.300 | 7.790 | 8.190 | 8.190 | 15,953,490 |
| 2024-11-04 | 7.840 | 8.020 | 7.740 | 7.870 | 7.870 | 9,209,992 |
| 2024-11-01 | 8.040 | 8.200 | 7.600 | 7.840 | 7.840 | 18,228,486 |
| 2024-10-31 | 7.730 | 8.100 | 7.720 | 8.040 | 8.040 | 18,562,073 |
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.