Guangdong Tonze Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7.860 | 8.030 | 7.680 | 7.750 | 7.750 | 19,154,940 |
| 2024-10-29 | 8.190 | 8.640 | 7.980 | 7.980 | 7.980 | 36,456,852 |
| 2024-10-28 | 8.300 | 8.300 | 7.960 | 8.200 | 8.200 | 34,014,028 |
| 2024-10-25 | 7.280 | 7.990 | 7.280 | 7.990 | 7.990 | 24,412,977 |
| 2024-10-24 | 7.450 | 7.460 | 7.220 | 7.260 | 7.260 | 9,091,523 |
| 2024-10-23 | 7.380 | 7.500 | 7.300 | 7.480 | 7.480 | 13,718,959 |
| 2024-10-22 | 7.180 | 7.390 | 7.110 | 7.390 | 7.390 | 11,678,688 |
| 2024-10-21 | 7.140 | 7.300 | 7.120 | 7.170 | 7.170 | 11,561,178 |
| 2024-10-18 | 6.850 | 7.240 | 6.850 | 7.120 | 7.120 | 11,494,192 |
| 2024-10-17 | 7.100 | 7.170 | 6.880 | 6.890 | 6.890 | 8,754,021 |
| 2024-10-16 | 7.010 | 7.140 | 6.980 | 7.050 | 7.050 | 6,663,960 |
| 2024-10-15 | 7.180 | 7.300 | 7.080 | 7.120 | 7.120 | 7,950,458 |
| 2024-10-14 | 7.190 | 7.250 | 7.000 | 7.210 | 7.210 | 8,545,700 |
| 2024-10-11 | 7.550 | 7.550 | 7.000 | 7.110 | 7.110 | 10,191,772 |
| 2024-10-10 | 7.620 | 7.830 | 7.340 | 7.470 | 7.470 | 13,561,341 |
| 2024-10-09 | 8.330 | 8.330 | 7.650 | 7.650 | 7.650 | 20,237,300 |
| 2024-10-08 | 8.860 | 8.870 | 8.060 | 8.500 | 8.500 | 37,205,620 |
| 2024-09-30 | 7.550 | 8.060 | 7.390 | 8.060 | 8.060 | 39,093,052 |
| 2024-09-27 | 6.910 | 7.630 | 6.900 | 7.330 | 7.330 | 38,357,069 |
| 2024-09-26 | 6.760 | 7.180 | 6.500 | 7.020 | 7.020 | 42,854,803 |
| 2024-09-25 | 6.090 | 6.670 | 6.090 | 6.670 | 6.670 | 11,110,058 |
| 2024-09-24 | 5.790 | 6.060 | 5.710 | 6.060 | 6.060 | 10,771,500 |
| 2024-09-23 | 5.640 | 5.760 | 5.630 | 5.690 | 5.690 | 3,416,600 |
| 2024-09-20 | 5.790 | 5.830 | 5.660 | 5.690 | 5.690 | 4,295,300 |
| 2024-09-19 | 5.580 | 5.810 | 5.550 | 5.770 | 5.770 | 6,845,538 |
| 2024-09-18 | 5.680 | 5.730 | 5.450 | 5.540 | 5.540 | 5,794,496 |
| 2024-09-13 | 6.000 | 6.030 | 5.680 | 5.680 | 5.680 | 6,840,085 |
| 2024-09-12 | 5.950 | 6.060 | 5.940 | 5.960 | 5.960 | 5,624,828 |
| 2024-09-11 | 5.800 | 6.090 | 5.780 | 5.980 | 5.980 | 8,373,055 |
| 2024-09-10 | 5.790 | 5.860 | 5.680 | 5.820 | 5.820 | 4,522,134 |
| 2024-09-09 | 5.840 | 5.950 | 5.770 | 5.810 | 5.810 | 4,355,744 |
| 2024-09-06 | 6.030 | 6.040 | 5.860 | 5.890 | 5.890 | 3,805,800 |
| 2024-09-05 | 6.010 | 6.150 | 6.000 | 6.030 | 6.030 | 4,287,800 |
| 2024-09-04 | 5.940 | 6.130 | 5.940 | 6.010 | 6.010 | 6,022,400 |
| 2024-09-03 | 5.860 | 6.020 | 5.800 | 5.980 | 5.980 | 4,324,400 |
| 2024-09-02 | 5.950 | 5.990 | 5.830 | 5.840 | 5.840 | 4,304,400 |
| 2024-08-30 | 5.740 | 6.010 | 5.740 | 5.930 | 5.930 | 7,920,969 |
| 2024-08-29 | 5.610 | 5.780 | 5.610 | 5.770 | 5.770 | 5,031,620 |
| 2024-08-28 | 5.560 | 5.700 | 5.500 | 5.640 | 5.640 | 4,228,900 |
| 2024-08-27 | 5.750 | 5.760 | 5.580 | 5.580 | 5.580 | 4,226,400 |
| 2024-08-26 | 5.610 | 5.880 | 5.560 | 5.730 | 5.730 | 6,009,400 |
| 2024-08-23 | 5.660 | 5.710 | 5.560 | 5.610 | 5.610 | 4,228,228 |
| 2024-08-22 | 5.820 | 5.840 | 5.680 | 5.690 | 5.690 | 4,171,300 |
| 2024-08-21 | 5.710 | 5.850 | 5.660 | 5.820 | 5.820 | 5,959,500 |
| 2024-08-20 | 5.890 | 5.950 | 5.680 | 5.710 | 5.710 | 5,177,661 |
| 2024-08-19 | 5.950 | 5.970 | 5.860 | 5.880 | 5.880 | 3,960,400 |
| 2024-08-16 | 6.100 | 6.100 | 5.950 | 5.950 | 5.950 | 3,861,900 |
| 2024-08-15 | 5.970 | 6.090 | 5.900 | 6.050 | 6.050 | 4,912,600 |
| 2024-08-14 | 6.080 | 6.140 | 5.970 | 5.990 | 5.990 | 4,510,159 |
| 2024-08-13 | 6.040 | 6.110 | 5.890 | 6.090 | 6.090 | 4,655,636 |
| 2024-08-12 | 6.090 | 6.120 | 5.980 | 6.020 | 6.020 | 4,175,300 |
| 2024-08-09 | 6.190 | 6.250 | 6.090 | 6.090 | 6.090 | 3,533,300 |
| 2024-08-08 | 6.110 | 6.220 | 6.060 | 6.180 | 6.180 | 4,142,164 |
| 2024-08-07 | 6.220 | 6.230 | 6.090 | 6.170 | 6.170 | 4,204,896 |
| 2024-08-06 | 6.030 | 6.170 | 6.030 | 6.170 | 6.170 | 5,547,700 |
| 2024-08-05 | 6.100 | 6.230 | 6.000 | 6.000 | 6.000 | 5,218,020 |
| 2024-08-02 | 6.180 | 6.290 | 6.120 | 6.130 | 6.130 | 5,742,150 |
| 2024-08-01 | 6.260 | 6.370 | 6.150 | 6.210 | 6.210 | 7,634,792 |
| 2024-07-31 | 6.000 | 6.260 | 5.940 | 6.260 | 6.260 | 7,820,949 |
| 2024-07-30 | 6.000 | 6.030 | 5.920 | 6.000 | 6.000 | 3,483,200 |
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.