Tongda Smart Tech (Xiamen) Co., Ltd. (001368.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 21.14 | 21.74 | 21.22 | 21.46 | 21.46 | 1,221,209 |
| 20 May 2024 | 21.41 | 21.59 | 21.30 | 21.47 | 21.47 | 1,502,900 |
| 17 May 2024 | 21.14 | 21.51 | 21.06 | 21.46 | 21.46 | 1,410,600 |
| 16 May 2024 | 21.10 | 21.42 | 21.05 | 21.14 | 21.14 | 1,061,800 |
| 15 May 2024 | 21.20 | 21.45 | 21.01 | 21.10 | 21.10 | 1,168,500 |
| 14 May 2024 | 20.56 | 21.33 | 20.56 | 21.12 | 21.12 | 1,157,202 |
| 13 May 2024 | 20.92 | 21.05 | 20.50 | 20.55 | 20.55 | 1,257,309 |
| 10 May 2024 | 21.45 | 21.70 | 21.00 | 21.07 | 21.07 | 1,349,391 |
| 09 May 2024 | 21.25 | 21.53 | 21.10 | 21.37 | 21.37 | 1,447,435 |
| 08 May 2024 | 21.45 | 22.03 | 21.22 | 21.28 | 21.28 | 2,234,440 |
| 07 May 2024 | 21.15 | 21.49 | 21.04 | 21.49 | 21.49 | 1,785,298 |
| 06 May 2024 | 20.96 | 21.19 | 20.75 | 21.15 | 21.15 | 1,658,450 |
| 30 Apr 2024 | 20.67 | 20.94 | 20.40 | 20.81 | 20.81 | 1,377,469 |
| 29 Apr 2024 | 20.50 | 20.74 | 20.07 | 20.70 | 20.70 | 1,753,898 |
| 29 Apr 2024 | 0.8 Dividend | |||||
| 26 Apr 2024 | 20.85 | 21.38 | 20.85 | 21.32 | 20.52 | 2,019,900 |
| 25 Apr 2024 | 20.80 | 21.50 | 20.75 | 21.09 | 20.30 | 1,811,261 |
| 24 Apr 2024 | 20.46 | 20.93 | 20.28 | 20.89 | 20.11 | 1,466,302 |
| 23 Apr 2024 | 19.83 | 20.60 | 19.72 | 20.46 | 19.69 | 1,507,351 |
| 22 Apr 2024 | 19.46 | 19.93 | 19.01 | 19.82 | 19.08 | 1,498,253 |
| 19 Apr 2024 | 19.97 | 20.26 | 19.42 | 19.47 | 18.74 | 1,768,300 |
| 18 Apr 2024 | 20.50 | 20.74 | 19.82 | 20.25 | 19.49 | 1,729,100 |
| 17 Apr 2024 | 19.41 | 20.50 | 19.41 | 20.45 | 19.68 | 2,135,669 |
| 16 Apr 2024 | 20.70 | 21.05 | 18.95 | 18.95 | 18.24 | 2,568,524 |
| 15 Apr 2024 | 22.43 | 22.43 | 20.40 | 21.05 | 20.26 | 3,240,288 |
| 12 Apr 2024 | 22.02 | 23.16 | 22.00 | 22.67 | 21.82 | 2,653,400 |
| 11 Apr 2024 | 21.67 | 22.45 | 21.54 | 21.90 | 21.08 | 1,211,600 |
| 10 Apr 2024 | 22.53 | 22.73 | 21.78 | 22.01 | 21.18 | 1,593,800 |
| 09 Apr 2024 | 22.15 | 22.86 | 22.08 | 22.53 | 21.68 | 1,644,451 |
| 08 Apr 2024 | 22.80 | 22.90 | 22.10 | 22.15 | 21.32 | 1,427,900 |
| 03 Apr 2024 | 22.49 | 22.70 | 22.30 | 22.66 | 21.81 | 1,352,720 |
| 02 Apr 2024 | 22.57 | 22.80 | 22.43 | 22.60 | 21.75 | 1,505,140 |
| 01 Apr 2024 | 21.77 | 22.64 | 21.77 | 22.57 | 21.72 | 1,968,500 |
| 29 Mar 2024 | 21.51 | 21.94 | 21.36 | 21.73 | 20.91 | 775,600 |
| 28 Mar 2024 | 21.10 | 21.83 | 20.85 | 21.52 | 20.71 | 2,071,353 |
| 27 Mar 2024 | 21.48 | 22.29 | 21.04 | 21.35 | 20.55 | 2,948,669 |
| 26 Mar 2024 | 21.45 | 21.80 | 21.12 | 21.74 | 20.92 | 1,053,300 |
| 25 Mar 2024 | 22.04 | 22.60 | 21.55 | 21.55 | 20.74 | 1,338,100 |
| 22 Mar 2024 | 22.47 | 22.51 | 21.91 | 22.08 | 21.25 | 1,497,856 |
| 21 Mar 2024 | 22.64 | 22.70 | 22.12 | 22.48 | 21.64 | 1,709,202 |
| 20 Mar 2024 | 22.33 | 22.71 | 22.12 | 22.65 | 21.80 | 1,675,704 |
| 19 Mar 2024 | 22.18 | 22.69 | 21.98 | 22.23 | 21.40 | 2,028,669 |
| 18 Mar 2024 | 21.75 | 22.38 | 21.60 | 22.19 | 21.36 | 2,020,219 |
| 15 Mar 2024 | 21.26 | 21.66 | 21.18 | 21.66 | 20.85 | 1,341,751 |
| 14 Mar 2024 | 21.58 | 21.77 | 21.04 | 21.26 | 20.46 | 1,727,620 |
| 13 Mar 2024 | 21.34 | 21.80 | 21.31 | 21.80 | 20.98 | 2,101,541 |
| 12 Mar 2024 | 21.10 | 21.36 | 21.00 | 21.34 | 20.54 | 1,474,853 |
| 11 Mar 2024 | 20.67 | 20.99 | 20.62 | 20.99 | 20.20 | 1,151,310 |
| 08 Mar 2024 | 20.85 | 21.12 | 20.55 | 20.85 | 20.07 | 1,123,501 |
| 07 Mar 2024 | 21.17 | 21.59 | 20.82 | 20.88 | 20.10 | 1,546,816 |
| 06 Mar 2024 | 20.60 | 21.45 | 20.55 | 21.21 | 20.41 | 1,963,769 |
| 05 Mar 2024 | 21.58 | 21.58 | 20.74 | 20.82 | 20.04 | 2,724,943 |
| 04 Mar 2024 | 22.34 | 22.35 | 21.40 | 21.83 | 21.01 | 2,212,843 |
| 01 Mar 2024 | 22.38 | 22.67 | 22.09 | 22.34 | 21.50 | 2,317,570 |
| 29 Feb 2024 | 21.00 | 22.98 | 20.90 | 22.59 | 21.74 | 4,253,107 |
| 28 Feb 2024 | 21.79 | 23.96 | 20.50 | 21.98 | 21.16 | 6,149,498 |
| 27 Feb 2024 | 21.16 | 21.78 | 21.01 | 21.78 | 20.96 | 2,374,382 |
| 26 Feb 2024 | 21.30 | 21.68 | 20.80 | 21.30 | 20.50 | 2,649,134 |
| 23 Feb 2024 | 20.66 | 21.20 | 20.50 | 21.11 | 20.32 | 2,535,238 |
| 22 Feb 2024 | 20.30 | 20.75 | 20.21 | 20.66 | 19.88 | 1,904,709 |
| 21 Feb 2024 | 20.30 | 21.04 | 20.19 | 20.51 | 19.74 | 3,509,742 |
| 20 Feb 2024 | 19.19 | 21.20 | 18.82 | 20.86 | 20.08 | 3,831,168 |
| 19 Feb 2024 | 18.80 | 19.55 | 18.31 | 19.29 | 18.57 | 2,867,442 |
| 08 Feb 2024 | 16.78 | 18.47 | 16.63 | 18.30 | 17.61 | 3,110,904 |
| 07 Feb 2024 | 17.69 | 18.00 | 16.73 | 16.80 | 16.17 | 2,843,902 |
| 06 Feb 2024 | 17.00 | 18.40 | 16.02 | 17.68 | 17.02 | 2,980,711 |
| 05 Feb 2024 | 19.22 | 19.33 | 17.65 | 17.65 | 16.99 | 3,278,051 |
| 02 Feb 2024 | 20.48 | 21.04 | 19.00 | 19.61 | 18.87 | 3,261,000 |
| 01 Feb 2024 | 20.71 | 21.50 | 20.05 | 20.40 | 19.63 | 2,880,951 |
| 31 Jan 2024 | 23.00 | 23.06 | 20.77 | 20.77 | 19.99 | 5,167,655 |
| 30 Jan 2024 | 25.36 | 25.45 | 22.70 | 23.08 | 22.21 | 5,543,444 |
| 29 Jan 2024 | 26.73 | 27.62 | 25.20 | 25.22 | 24.27 | 5,495,814 |
| 26 Jan 2024 | 26.81 | 27.70 | 26.56 | 26.59 | 25.59 | 6,091,551 |
| 25 Jan 2024 | 26.00 | 27.37 | 24.74 | 27.16 | 26.14 | 7,683,776 |
| 24 Jan 2024 | 26.01 | 27.09 | 25.30 | 26.36 | 25.37 | 5,582,016 |
| 23 Jan 2024 | 26.30 | 27.15 | 24.62 | 26.46 | 25.47 | 6,354,207 |
| 22 Jan 2024 | 27.45 | 27.50 | 25.87 | 26.16 | 25.18 | 7,899,755 |
| 19 Jan 2024 | 25.21 | 27.59 | 24.50 | 27.59 | 26.55 | 6,307,406 |
| 18 Jan 2024 | 26.23 | 26.66 | 24.51 | 25.08 | 24.14 | 6,866,179 |
| 17 Jan 2024 | 27.21 | 28.28 | 26.66 | 26.67 | 25.67 | 7,014,450 |
| 16 Jan 2024 | 26.60 | 27.91 | 26.08 | 27.73 | 26.69 | 9,774,633 |
| 15 Jan 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 25.73 | - |
| 12 Jan 2024 | 28.22 | 28.99 | 26.62 | 26.73 | 25.73 | 12,194,056 |
| 11 Jan 2024 | 28.13 | 30.88 | 28.13 | 28.87 | 27.79 | 16,338,391 |
| 10 Jan 2024 | 30.38 | 31.26 | 28.22 | 31.26 | 30.09 | 10,359,310 |
| 09 Jan 2024 | 26.03 | 28.42 | 26.03 | 28.42 | 27.35 | 7,349,371 |
| 08 Jan 2024 | 26.20 | 27.50 | 25.80 | 25.84 | 24.87 | 5,415,151 |
| 05 Jan 2024 | 25.74 | 26.28 | 25.51 | 25.80 | 24.83 | 3,390,238 |
| 04 Jan 2024 | 25.41 | 25.81 | 25.26 | 25.69 | 24.73 | 1,684,586 |
| 03 Jan 2024 | 25.33 | 25.49 | 25.13 | 25.46 | 24.50 | 1,476,201 |
| 02 Jan 2024 | 25.08 | 25.71 | 25.08 | 25.37 | 24.42 | 2,018,653 |
| 29 Dec 2023 | 24.70 | 25.16 | 24.66 | 25.09 | 24.15 | 1,474,250 |
| 28 Dec 2023 | 24.54 | 24.92 | 24.13 | 24.73 | 23.80 | 1,414,005 |
| 27 Dec 2023 | 24.03 | 24.64 | 23.72 | 24.54 | 23.62 | 1,370,848 |
| 26 Dec 2023 | 23.88 | 24.38 | 23.81 | 24.03 | 23.13 | 1,361,036 |
| 25 Dec 2023 | 24.76 | 24.76 | 23.50 | 23.90 | 23.00 | 2,111,433 |
| 22 Dec 2023 | 24.92 | 25.70 | 24.41 | 24.62 | 23.70 | 2,611,436 |
| 21 Dec 2023 | 24.87 | 25.06 | 24.14 | 24.90 | 23.97 | 2,162,769 |
| 20 Dec 2023 | 24.96 | 25.47 | 24.86 | 25.06 | 24.12 | 1,945,838 |
| 19 Dec 2023 | 25.19 | 25.19 | 24.81 | 25.00 | 24.06 | 775,517 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.