Guangdong Tonze Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	10.700	11.220	10.350	11.160	11.160	18,838,153
2026-10-22	11.450	11.570	11.000	11.000	11.000	16,004,900
2026-10-21	11.810	11.950	11.580	11.590	11.590	12,937,500
2026-10-20	11.830	12.070	11.810	11.870	11.870	13,454,600
2026-10-19	11.410	12.190	11.410	11.910	11.910	19,369,500
2026-10-16	11.570	11.990	11.490	11.620	11.620	19,472,231
2026-10-15	11.700	11.800	11.110	11.310	11.310	21,749,486
2026-10-14	12.300	12.550	12.000	12.010	12.010	15,949,939
2026-10-13	12.110	12.500	11.830	12.240	12.240	22,170,500
2026-10-12	13.700	13.750	12.500	12.560	12.560	32,025,699
2026-10-09	13.580	13.990	13.100	13.800	13.800	30,221,699
2026-10-08	13.600	14.100	13.520	13.560	13.560	21,720,604
2026-09-30	13.550	13.810	13.400	13.540	13.540	16,228,104
2026-09-29	13.650	14.150	13.610	13.650	13.650	17,580,699
2026-09-28	13.870	13.870	13.330	13.440	13.440	12,362,181
2026-09-24	14.280	14.480	13.890	13.890	13.890	11,999,525
2026-09-23	14.800	14.830	14.310	14.320	14.320	13,639,544
2026-09-22	15.250	15.410	14.800	14.840	14.840	18,079,244
2026-09-21	14.540	15.560	14.480	15.280	15.280	23,798,707
2026-09-18	14.460	14.550	14.260	14.440	14.440	13,638,051
2026-09-17	14.300	14.550	14.110	14.120	14.120	12,862,550
2026-09-16	14.460	14.500	13.800	14.330	14.330	23,090,955
2026-09-15	14.990	15.250	14.580	14.600	14.600	15,244,310
2026-09-14	14.830	15.360	14.710	15.090	15.090	11,348,761
2026-09-11	15.100	15.240	14.680	14.820	14.820	15,813,100
2026-09-10	15.810	15.810	15.320	15.420	15.420	12,944,632
2026-09-09	15.850	15.990	15.600	15.840	15.840	13,985,266
2026-09-08	15.980	16.310	15.900	15.940	15.940	12,487,870
2026-09-07	15.820	16.100	15.650	15.930	15.930	12,567,951
2026-09-04	16.500	16.670	15.830	15.960	15.960	19,222,500
2026-09-03	16.150	16.950	16.020	16.610	16.610	22,289,129
2026-09-02	16.220	16.450	15.800	15.850	15.850	20,733,906
2026-09-01	17.260	17.400	16.660	16.670	16.670	17,509,771
2026-08-31	17.600	17.620	17.100	17.250	17.250	16,905,500
2026-08-28	17.600	17.880	17.280	17.800	17.800	21,873,600
2026-08-27	17.330	17.650	16.780	17.450	17.450	25,054,273
2026-08-26	17.430	17.750	17.420	17.470	17.470	14,448,779
2026-08-25	18.000	18.250	17.180	17.570	17.570	23,683,010
2026-08-24	18.730	19.140	18.000	18.350	18.350	27,134,064
2026-08-21	17.500	18.880	17.440	18.470	18.470	28,857,092
2026-08-20	17.300	17.850	17.030	17.620	17.620	18,930,939
2026-08-19	17.510	18.330	16.920	17.540	17.540	35,195,316
2026-08-18	18.700	19.100	17.680	17.700	17.700	39,320,543
2026-08-17	19.260	19.770	19.110	19.130	19.130	22,688,121
2026-08-14	19.240	19.980	19.070	19.510	19.510	27,122,691
2026-08-13	18.800	20.500	18.220	19.480	19.480	41,497,855
2026-08-12	18.600	19.270	18.590	18.850	18.850	31,390,965
2026-08-11	17.940	19.450	17.670	18.790	18.790	50,853,902
2026-08-10	16.870	18.250	16.850	18.030	18.030	46,392,219
2026-08-07	16.920	17.120	16.010	16.590	16.590	50,084,109
2026-08-06	15.110	16.680	15.060	16.680	16.680	60,612,023
2026-08-05	15.140	15.370	14.920	15.160	15.160	33,565,242
2026-08-04	14.960	15.200	14.680	15.070	15.070	31,284,896
2026-08-03	14.780	15.230	14.600	14.940	14.940	35,347,414
2026-07-31	14.110	14.970	14.080	14.550	14.550	43,030,133
2026-07-30	14.800	15.500	14.600	14.610	14.610	44,906,922
2026-07-29	16.000	16.200	14.320	14.890	14.890	61,921,012
2026-07-28	15.200	16.430	14.510	15.910	15.910	62,389,273
2026-07-27	13.600	14.940	13.500	14.940	14.940	47,209,961

Page 1 of 1 · 59 trading days

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.