Guangzhou Tongda Auto Electric Co., Ltd (603390.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 6.81 | 6.92 | 6.69 | 6.91 | 6.91 | 8,055,311 |
| Jun 13, 2024 | 6.85 | 7.10 | 6.81 | 6.88 | 6.88 | 12,231,111 |
| Jun 12, 2024 | 6.80 | 6.92 | 6.70 | 6.90 | 6.90 | 11,394,934 |
| Jun 11, 2024 | 6.55 | 6.69 | 6.39 | 6.68 | 6.68 | 10,416,134 |
| Jun 07, 2024 | 6.48 | 6.76 | 6.41 | 6.60 | 6.60 | 17,179,900 |
| Jun 06, 2024 | 6.73 | 6.78 | 6.30 | 6.31 | 6.31 | 22,144,299 |
| Jun 05, 2024 | 7.24 | 7.44 | 6.87 | 6.87 | 6.87 | 21,923,100 |
| Jun 04, 2024 | 7.05 | 7.25 | 6.85 | 7.13 | 7.13 | 23,333,917 |
| Jun 04, 2024 | 0.05 Dividend | |||||
| Jun 03, 2024 | 8.00 | 8.18 | 7.34 | 7.36 | 7.31 | 37,760,791 |
| May 31, 2024 | 9.55 | 9.55 | 8.09 | 8.16 | 8.10 | 45,707,861 |
| May 30, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.62 | 6,264,000 |
| May 29, 2024 | 7.18 | 7.89 | 7.13 | 7.89 | 7.84 | 10,560,600 |
| May 28, 2024 | 7.20 | 7.39 | 7.13 | 7.17 | 7.12 | 2,599,900 |
| May 27, 2024 | 7.19 | 7.28 | 7.08 | 7.27 | 7.22 | 2,632,300 |
| May 24, 2024 | 7.25 | 7.33 | 7.18 | 7.18 | 7.13 | 2,262,000 |
| May 23, 2024 | 7.48 | 7.54 | 7.25 | 7.28 | 7.23 | 3,259,300 |
| May 22, 2024 | 7.42 | 7.58 | 7.39 | 7.55 | 7.50 | 2,759,300 |
| May 21, 2024 | 7.50 | 7.51 | 7.37 | 7.44 | 7.39 | 2,788,200 |
| May 20, 2024 | 7.62 | 7.67 | 7.48 | 7.51 | 7.46 | 4,201,800 |
| May 17, 2024 | 7.54 | 7.65 | 7.43 | 7.62 | 7.57 | 3,022,600 |
| May 16, 2024 | 7.41 | 7.60 | 7.41 | 7.46 | 7.41 | 2,796,300 |
| May 15, 2024 | 7.51 | 7.54 | 7.40 | 7.40 | 7.35 | 2,858,300 |
| May 14, 2024 | 7.26 | 7.55 | 7.25 | 7.52 | 7.47 | 4,416,500 |
| May 13, 2024 | 7.41 | 7.41 | 7.18 | 7.24 | 7.19 | 3,267,400 |
| May 10, 2024 | 7.72 | 7.73 | 7.44 | 7.46 | 7.41 | 3,938,000 |
| May 09, 2024 | 7.66 | 7.78 | 7.63 | 7.66 | 7.61 | 2,925,700 |
| May 08, 2024 | 7.84 | 7.84 | 7.64 | 7.64 | 7.59 | 3,821,800 |
| May 07, 2024 | 7.88 | 7.93 | 7.75 | 7.81 | 7.76 | 3,955,200 |
| May 06, 2024 | 7.80 | 7.94 | 7.71 | 7.91 | 7.86 | 4,896,600 |
| Apr 30, 2024 | 7.59 | 7.73 | 7.46 | 7.63 | 7.58 | 5,472,100 |
| Apr 29, 2024 | 7.38 | 7.61 | 7.38 | 7.58 | 7.53 | 4,181,700 |
| Apr 26, 2024 | 7.23 | 7.37 | 7.12 | 7.31 | 7.26 | 3,908,100 |
| Apr 25, 2024 | 7.11 | 7.20 | 7.03 | 7.17 | 7.12 | 3,588,100 |
| Apr 24, 2024 | 6.89 | 7.12 | 6.87 | 7.11 | 7.06 | 4,094,700 |
| Apr 23, 2024 | 6.67 | 6.89 | 6.62 | 6.84 | 6.79 | 4,787,000 |
| Apr 22, 2024 | 6.72 | 6.72 | 6.33 | 6.61 | 6.57 | 4,946,100 |
| Apr 19, 2024 | 7.08 | 7.08 | 6.68 | 6.70 | 6.65 | 5,202,300 |
| Apr 18, 2024 | 6.90 | 7.14 | 6.70 | 6.98 | 6.93 | 6,646,900 |
| Apr 17, 2024 | 6.26 | 6.87 | 6.26 | 6.85 | 6.80 | 8,230,700 |
| Apr 16, 2024 | 6.96 | 7.01 | 6.26 | 6.26 | 6.22 | 7,810,800 |
| Apr 15, 2024 | 7.55 | 7.64 | 6.83 | 6.95 | 6.90 | 9,323,700 |
| Apr 12, 2024 | 7.60 | 7.77 | 7.56 | 7.58 | 7.53 | 4,723,174 |
| Apr 11, 2024 | 7.73 | 7.83 | 7.59 | 7.60 | 7.55 | 5,055,000 |
| Apr 10, 2024 | 8.04 | 8.05 | 7.70 | 7.75 | 7.70 | 5,249,100 |
| Apr 09, 2024 | 8.04 | 8.15 | 7.89 | 8.07 | 8.02 | 4,942,400 |
| Apr 08, 2024 | 8.17 | 8.33 | 8.02 | 8.05 | 8.00 | 5,966,474 |
| Apr 03, 2024 | 8.43 | 8.43 | 8.09 | 8.17 | 8.11 | 5,499,626 |
| Apr 02, 2024 | 8.50 | 8.57 | 8.29 | 8.38 | 8.32 | 6,024,726 |
| Apr 01, 2024 | 8.19 | 8.48 | 8.18 | 8.48 | 8.42 | 7,040,400 |
| Mar 29, 2024 | 8.03 | 8.26 | 8.03 | 8.20 | 8.14 | 4,927,100 |
| Mar 28, 2024 | 7.71 | 8.12 | 7.68 | 7.97 | 7.92 | 7,773,400 |
| Mar 27, 2024 | 8.10 | 8.13 | 7.68 | 7.71 | 7.66 | 7,883,800 |
| Mar 26, 2024 | 7.95 | 8.19 | 7.92 | 8.11 | 8.05 | 10,092,900 |
| Mar 25, 2024 | 8.49 | 8.52 | 8.01 | 8.03 | 7.98 | 14,736,600 |
| Mar 22, 2024 | 8.88 | 8.88 | 8.43 | 8.48 | 8.42 | 12,856,400 |
| Mar 21, 2024 | 8.45 | 9.03 | 8.42 | 8.87 | 8.81 | 16,542,900 |
| Mar 20, 2024 | 8.40 | 8.54 | 8.36 | 8.47 | 8.41 | 6,828,000 |
| Mar 19, 2024 | 8.41 | 8.65 | 8.34 | 8.44 | 8.38 | 10,943,200 |
| Mar 18, 2024 | 8.25 | 8.44 | 8.24 | 8.39 | 8.33 | 10,637,800 |
| Mar 15, 2024 | 8.02 | 8.17 | 7.96 | 8.15 | 8.09 | 8,636,400 |
| Mar 14, 2024 | 8.00 | 8.12 | 7.85 | 8.09 | 8.04 | 8,945,498 |
| Mar 13, 2024 | 8.09 | 8.15 | 7.96 | 8.03 | 7.98 | 10,940,598 |
| Mar 12, 2024 | 7.92 | 8.28 | 7.75 | 8.14 | 8.08 | 21,810,000 |
| Mar 11, 2024 | 7.59 | 8.34 | 7.51 | 7.92 | 7.87 | 20,953,900 |
| Mar 08, 2024 | 7.58 | 7.70 | 7.46 | 7.58 | 7.53 | 4,455,200 |
| Mar 07, 2024 | 7.65 | 7.82 | 7.54 | 7.62 | 7.57 | 7,542,100 |
| Mar 06, 2024 | 7.36 | 7.72 | 7.34 | 7.61 | 7.56 | 7,563,000 |
| Mar 05, 2024 | 7.47 | 7.47 | 7.27 | 7.33 | 7.28 | 4,938,600 |
| Mar 04, 2024 | 7.57 | 7.69 | 7.30 | 7.48 | 7.43 | 6,337,700 |
| Mar 01, 2024 | 7.52 | 7.65 | 7.44 | 7.57 | 7.52 | 7,404,000 |
| Feb 29, 2024 | 7.25 | 7.51 | 7.10 | 7.45 | 7.40 | 11,826,900 |
| Feb 28, 2024 | 8.02 | 8.13 | 7.25 | 7.25 | 7.20 | 16,475,300 |
| Feb 27, 2024 | 7.65 | 8.05 | 7.62 | 8.05 | 8.00 | 10,941,800 |
| Feb 26, 2024 | 7.40 | 7.91 | 7.30 | 7.80 | 7.75 | 13,247,300 |
| Feb 23, 2024 | 7.00 | 7.35 | 6.94 | 7.34 | 7.29 | 9,637,000 |
| Feb 22, 2024 | 6.65 | 6.98 | 6.65 | 6.98 | 6.93 | 8,710,700 |
| Feb 21, 2024 | 6.41 | 6.93 | 6.37 | 6.71 | 6.66 | 9,878,960 |
| Feb 20, 2024 | 6.28 | 6.50 | 6.16 | 6.46 | 6.42 | 8,792,900 |
| Feb 19, 2024 | 6.03 | 6.36 | 5.99 | 6.26 | 6.22 | 11,703,800 |
| Feb 08, 2024 | 5.48 | 5.86 | 5.15 | 5.85 | 5.81 | 13,017,100 |
| Feb 07, 2024 | 6.00 | 6.02 | 5.35 | 5.42 | 5.38 | 12,508,479 |
| Feb 06, 2024 | 5.89 | 6.19 | 5.55 | 5.90 | 5.86 | 11,811,698 |
| Feb 05, 2024 | 6.70 | 6.78 | 6.17 | 6.17 | 6.13 | 7,864,100 |
| Feb 02, 2024 | 7.25 | 7.47 | 6.63 | 6.85 | 6.80 | 7,943,900 |
| Feb 01, 2024 | 7.29 | 7.44 | 7.11 | 7.26 | 7.21 | 6,061,100 |
| Jan 31, 2024 | 7.70 | 7.94 | 7.29 | 7.30 | 7.25 | 7,518,218 |
| Jan 30, 2024 | 8.11 | 8.21 | 7.81 | 7.84 | 7.79 | 5,308,700 |
| Jan 29, 2024 | 8.45 | 8.53 | 8.11 | 8.14 | 8.08 | 6,809,300 |
| Jan 26, 2024 | 8.28 | 8.50 | 8.27 | 8.34 | 8.28 | 6,800,700 |
| Jan 25, 2024 | 8.26 | 8.44 | 8.14 | 8.42 | 8.36 | 8,140,900 |
| Jan 24, 2024 | 8.12 | 8.29 | 7.85 | 8.22 | 8.16 | 8,394,800 |
| Jan 23, 2024 | 8.15 | 8.30 | 8.04 | 8.12 | 8.06 | 7,532,700 |
| Jan 22, 2024 | 8.56 | 8.72 | 8.09 | 8.17 | 8.11 | 9,398,800 |
| Jan 19, 2024 | 8.75 | 8.86 | 8.63 | 8.64 | 8.58 | 7,472,500 |
| Jan 18, 2024 | 8.74 | 8.91 | 8.52 | 8.79 | 8.73 | 11,392,400 |
| Jan 17, 2024 | 9.41 | 9.43 | 8.86 | 8.86 | 8.80 | 16,946,800 |
| Jan 16, 2024 | 9.86 | 9.91 | 9.38 | 9.52 | 9.46 | 16,869,400 |
| Jan 15, 2024 | 10.15 | 10.22 | 9.34 | 10.00 | 9.93 | 24,421,600 |
| Jan 12, 2024 | 10.52 | 11.00 | 10.26 | 10.33 | 10.26 | 20,617,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.