Shenzhen - Delayed Quote
CNY
Guangdong Transtek Medical Electronics Co., Ltd (300562.SZ)
12.13
-0.14
(-1.14%)
At close: October 30 at 3:04:52 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
12.06
12.80
11.97
12.13
12.13
8,264,360
Oct 29, 2026
12.46
12.58
12.26
12.27
12.27
5,826,700
Oct 28, 2026
12.28
12.68
12.21
12.46
12.46
5,604,700
Oct 27, 2026
12.95
12.99
12.23
12.24
12.24
8,138,700
Oct 26, 2026
12.96
13.05
12.67
12.82
12.82
7,229,800
Oct 23, 2026
12.61
13.08
12.14
13.01
13.01
10,917,514
Oct 22, 2026
13.35
13.40
12.68
12.71
12.71
8,998,300
Oct 21, 2026
13.66
13.94
13.20
13.35
13.35
11,433,900
Oct 20, 2026
13.02
13.69
12.90
13.58
13.58
8,136,197
Oct 19, 2026
13.08
13.28
12.61
13.06
13.06
9,942,940
Oct 16, 2026
13.67
13.77
12.94
13.08
13.08
8,136,600
Oct 15, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
13.50
13.80
13.35
13.41
13.41
8,696,020
Oct 14, 2026
14.29
14.43
13.99
13.99
13.86
8,490,000
Oct 13, 2026
14.20
14.52
13.53
14.38
14.25
11,712,600
Oct 12, 2026
14.91
15.10
14.16
14.36
14.23
9,708,460
Oct 9, 2026
14.60
15.18
13.72
15.05
14.91
18,397,100
Oct 8, 2026
14.90
15.09
14.49
14.59
14.45
17,371,014
Sep 30, 2026
15.48
15.67
14.75
14.75
14.61
11,571,400
Sep 29, 2026
15.98
16.15
15.44
15.47
15.33
11,808,800
Sep 28, 2026
17.36
17.44
16.00
16.04
15.89
15,038,560
Sep 24, 2026
17.25
18.12
17.22
17.35
17.19
18,582,383
Sep 23, 2026
17.66
17.83
16.97
17.20
17.04
14,923,600
Sep 22, 2026
17.55
17.98
17.41
17.57
17.41
12,696,992
Sep 21, 2026
17.00
17.60
16.95
17.49
17.33
13,498,414
Sep 18, 2026
16.80
17.61
16.69
16.99
16.83
15,661,392
Sep 17, 2026
16.93
17.57
16.62
16.76
16.60
17,910,500
Sep 16, 2026
16.62
16.88
16.34
16.81
16.65
12,126,420
Sep 15, 2026
17.44
17.81
16.51
16.74
16.58
19,952,007
Sep 14, 2026
16.30
17.95
15.80
17.67
17.51
28,584,055
Sep 11, 2026
16.50
16.60
15.08
15.71
15.56
15,853,000
Sep 10, 2026
17.04
17.18
16.61
16.71
16.55
10,176,000
Sep 9, 2026
17.73
18.17
17.13
17.20
17.04
12,505,700
Sep 8, 2026
17.48
18.15
16.80
17.98
17.81
18,302,853
Sep 7, 2026
19.08
19.54
16.46
17.25
17.09
33,589,655
Sep 4, 2026
18.15
18.39
17.62
17.81
17.64
13,800,665
Sep 3, 2026
18.70
19.00
18.25
18.33
18.16
13,332,655
Sep 2, 2026
18.45
18.95
18.16
18.74
18.57
17,321,905
Sep 1, 2026
18.43
19.19
18.40
18.97
18.79
27,898,633
Aug 31, 2026
17.80
18.15
17.51
17.97
17.80
18,042,002
Aug 28, 2026
16.82
18.88
16.61
18.27
18.10
37,077,788
Aug 27, 2026
15.88
17.14
15.71
16.82
16.66
19,246,452
Aug 26, 2026
15.81
16.24
15.39
15.99
15.84
14,637,900
Aug 25, 2026
15.31
16.11
14.90
15.93
15.78
19,831,320
Aug 24, 2026
15.08
15.08
14.42
14.94
14.80
7,727,900
Aug 21, 2026
15.01
15.17
14.68
15.03
14.89
8,034,273
Aug 20, 2026
15.30
15.68
15.02
15.18
15.04
8,548,900
Aug 19, 2026
15.73
15.89
14.88
15.00
14.86
9,854,500
Aug 18, 2026
15.90
15.99
15.30
15.95
15.80
14,925,500
Aug 17, 2026
16.94
17.10
15.73
15.91
15.76
17,964,300
Aug 14, 2026
16.13
17.49
15.91
16.61
16.46
19,909,020
Aug 13, 2026
15.56
16.88
15.45
15.90
15.75
19,173,800
Aug 12, 2026
15.68
16.07
15.50
15.70
15.55
10,953,491
Aug 11, 2026
15.55
16.06
15.50
15.65
15.50
13,643,640
Aug 10, 2026
15.50
16.12
15.40
15.98
15.83
16,298,000
Aug 7, 2026
14.92
15.48
14.70
15.42
15.28
10,618,720
Aug 6, 2026
15.05
15.18
14.58
14.92
14.78
10,233,012
Aug 5, 2026
14.69
15.15
14.42
15.13
14.99
13,228,492
Aug 4, 2026
13.76
14.80
13.71
14.69
14.55
14,359,197
Aug 3, 2026
13.55
13.88
13.41
13.63
13.50
8,246,800
Jul 31, 2026
13.14
13.92
13.11
13.69
13.56
12,859,357
Jul 30, 2026
13.35
13.63
12.84
13.02
12.90
12,029,800
Jul 29, 2026
13.43
13.89
12.99
13.35
13.23
13,911,100
Jul 28, 2026
13.90
14.33
13.08
13.12
13.00
13,175,010
Jul 27, 2026
12.75
14.07
12.60
14.04
13.91
15,048,300
Jul 24, 2026
12.60
13.06
12.46
12.70
12.58
8,633,500
Jul 23, 2026
12.30
12.88
12.08
12.80
12.68
9,659,235
Jul 22, 2026
12.34
12.90
12.21
12.41
12.29
9,693,600
Jul 21, 2026
12.54
12.81
11.52
12.48
12.36
13,853,800
Jul 20, 2026
13.30
13.33
12.34
12.61
12.49
13,956,300
Jul 17, 2026
14.18
14.26
13.09
13.18
13.06
11,444,550
Jul 16, 2026
13.76
14.54
13.65
14.33
14.20
10,456,600
Jul 15, 2026
14.27
14.56
13.95
14.01
13.88
11,906,600
Jul 14, 2026
14.14
14.40
13.88
14.25
14.12
6,343,500
Jul 13, 2026
14.57
14.83
14.17
14.23
14.10
8,051,000
Jul 10, 2026
14.30
15.22
14.12
14.68
14.54
11,655,559
Jul 9, 2026
14.39
14.48
13.76
14.35
14.22
9,546,520
Jul 8, 2026
14.25
14.68
13.98
14.32
14.19
9,659,250
Jul 7, 2026
14.53
14.99
14.16
14.25
14.12
12,807,805
Jul 6, 2026
14.94
15.24
14.54
14.57
14.43
15,161,743
Jul 3, 2026
14.90
15.67
14.82
15.09
14.95
18,476,250
Jul 2, 2026
14.60
15.54
14.18
14.89
14.75
23,575,800
Jul 1, 2026
13.44
14.47
13.33
14.40
14.27
21,158,853
Jun 30, 2026
12.86
13.66
12.62
13.51
13.38
18,686,591
Jun 29, 2026
11.97
12.79
11.91
12.70
12.58
11,390,400
Jun 26, 2026
12.86
13.16
11.88
11.96
11.85
13,017,583
Jun 25, 2026
12.25
13.27
12.24
13.05
12.93
15,419,053
Jun 24, 2026
12.26
12.74
11.82
12.41
12.29
12,448,039
Jun 23, 2026
12.19
12.56
12.16
12.26
12.15
5,977,500
Jun 22, 2026
12.48
12.48
11.86
12.30
12.19
6,489,210
Jun 18, 2026
12.43
12.63
12.34
12.45
12.33
6,668,114
Jun 17, 2026
12.67
12.85
12.35
12.50
12.38
12,873,913
Jun 16, 2026
11.76
13.06
11.43
12.78
12.66
18,360,808
Jun 15, 2026
11.67
12.00
11.59
11.75
11.64
5,067,473
Jun 12, 2026
11.61
11.71
11.32
11.67
11.56
5,073,600
Jun 11, 2026
11.65
11.69
11.32
11.49
11.38
4,302,600
Jun 10, 2026
11.78
11.84
11.48
11.66
11.55
5,319,800
Jun 9, 2026
12.06
12.10
11.66
11.87
11.76
4,982,100
Jun 8, 2026
11.86
12.10
11.57
11.71
11.60
5,125,400
Jun 5, 2026
11.85
12.23
11.80
12.06
11.95
5,155,600
Jun 4, 2026
12.09
12.18
11.74
11.84
11.73
4,604,970
Jun 3, 2026
12.38
12.39
12.09
12.16
12.05
4,024,333
Jun 2, 2026
12.53
12.64
12.18
12.34
12.23
5,340,407
Jun 1, 2026
12.20
12.64
12.06
12.59
12.47
6,613,720
May 29, 2026
12.31
12.42
12.16
12.20
12.09
5,955,600
May 28, 2026
12.43
12.50
12.02
12.29
12.18
6,322,580
May 27, 2026
12.75
12.83
12.23
12.43
12.31
5,432,100
May 26, 2026
13.07
13.07
12.58
12.75
12.63
5,325,900
May 25, 2026
13.31
13.52
12.89
13.08
12.96
6,688,340
May 22, 2026
13.35
13.37
12.96
13.29
13.17
6,290,920
May 21, 2026
13.50
13.95
13.16
13.16
13.04
7,318,780
May 20, 2026
13.73
13.73
13.29
13.41
13.29
5,618,600
May 19, 2026
13.73
13.92
13.53
13.80
13.67
4,485,900
May 18, 2026
13.85
13.88
13.59
13.71
13.58
4,679,600
May 15, 2026
13.81
14.13
13.70
13.79
13.66
5,903,000
May 14, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
14.15
14.22
13.81
13.81
13.68
5,315,866
May 13, 2026
14.16
14.29
14.13
14.15
13.89
4,851,700
May 12, 2026
14.48
14.49
14.06
14.14
13.88
5,884,900
May 11, 2026
14.43
14.55
14.23
14.51
14.24
7,383,100
May 8, 2026
14.40
14.61
14.36
14.58
14.31
6,446,640
May 7, 2026
14.36
14.46
14.25
14.44
14.17
6,206,100
May 6, 2026
14.40
14.43
14.21
14.32
14.06
8,323,540
Apr 30, 2026
14.51
14.76
14.19
14.29
14.03
8,789,740
Apr 29, 2026
14.15
14.58
14.06
14.46
14.19
10,210,100
Apr 28, 2026
14.40
14.60
14.02
14.15
13.89
12,920,914
Apr 27, 2026
14.33
14.57
14.25
14.40
14.14
12,351,700
Apr 24, 2026
14.40
14.65
13.73
14.47
14.20
18,050,000
Apr 23, 2026
14.08
14.74
14.01
14.38
14.12
15,533,216
Apr 22, 2026
13.98
14.23
13.86
14.08
13.82
6,802,816
Apr 21, 2026
13.97
14.13
13.50
14.03
13.77
10,825,400
Apr 20, 2026
13.31
14.04
13.26
14.01
13.75
11,998,361
Apr 17, 2026
13.42
13.42
13.23
13.31
13.07
3,959,100
Apr 16, 2026
13.36
13.48
13.23
13.46
13.21
4,263,400
Apr 15, 2026
13.46
13.51
13.31
13.35
13.10
4,129,200
Apr 14, 2026
13.31
13.48
13.15
13.40
13.15
4,381,400
Apr 13, 2026
13.25
13.35
13.15
13.23
12.99
4,157,060
Apr 10, 2026
13.20
13.41
13.20
13.27
13.03
4,438,902
Apr 9, 2026
13.35
13.43
13.06
13.14
12.90
4,049,800
Apr 8, 2026
13.31
13.51
13.25
13.38
13.13
5,179,500
Apr 7, 2026
12.66
13.29
12.51
13.11
12.87
5,945,060
Apr 3, 2026
13.10
13.16
12.63
12.66
12.43
4,214,320
Apr 2, 2026
13.30
13.53
13.02
13.12
12.88
4,339,500
Apr 1, 2026
13.16
13.39
13.04
13.39
13.14
6,610,310
Mar 31, 2026
13.18
13.34
12.89
12.89
12.65
4,183,500
Mar 30, 2026
13.00
13.27
12.97
13.22
12.98
4,158,000
Mar 27, 2026
12.77
13.25
12.70
13.18
12.94
5,052,980
Mar 26, 2026
13.11
13.36
12.84
12.89
12.65
6,127,797
Mar 25, 2026
13.08
13.28
12.96
13.10
12.86
7,489,601
Mar 24, 2026
12.30
12.73
12.11
12.73
12.50
8,099,060
Mar 23, 2026
12.78
12.84
11.99
12.06
11.84
8,293,634
Mar 20, 2026
13.55
13.71
13.08
13.10
12.86
5,092,133
Mar 19, 2026
13.86
13.93
13.49
13.57
13.32
4,568,800
Mar 18, 2026
13.61
13.97
13.61
13.95
13.69
3,926,400
Mar 17, 2026
13.82
13.94
13.60
13.61
13.36
3,528,400
Mar 16, 2026
13.72
13.86
13.69
13.83
13.58
4,167,300
Mar 13, 2026
13.85
13.98
13.77
13.83
13.58
5,041,300
Mar 12, 2026
14.05
14.10
13.77
13.80
13.55
5,393,300
Mar 11, 2026
14.23
14.24
14.02
14.08
13.82
3,622,320
Mar 10, 2026
14.05
14.22
14.04
14.21
13.95
3,743,120
Mar 9, 2026
13.90
14.06
13.80
13.99
13.73
4,333,000
Mar 6, 2026
13.77
14.20
13.76
14.12
13.86
5,002,200
Mar 5, 2026
13.84
14.00
13.72
13.83
13.58
5,757,524
Mar 4, 2026
13.48
13.76
13.43
13.60
13.35
6,013,320
Mar 3, 2026
13.98
14.20
13.59
13.61
13.36
7,365,820
Mar 2, 2026
14.69
14.73
13.85
14.03
13.77
10,849,420
Feb 27, 2026
14.67
14.89
14.58
14.89
14.62
5,457,200
Feb 26, 2026
14.90
14.91
14.57
14.67
14.40
5,639,300
Feb 25, 2026
14.84
14.97
14.76
14.88
14.61
6,332,320
Feb 24, 2026
14.82
14.86
14.64
14.79
14.52
3,664,656
Feb 13, 2026
14.70
14.88
14.64
14.65
14.38
3,598,680
Feb 12, 2026
14.96
14.96
14.62
14.77
14.50
4,271,900
Feb 11, 2026
14.87
15.03
14.82
14.84
14.57
4,698,797
Feb 10, 2026
14.85
14.98
14.74
14.88
14.61
5,603,970
Feb 9, 2026
14.80
14.86
14.62
14.81
14.54
6,009,260
Feb 6, 2026
14.63
14.84
14.58
14.62
14.35
5,340,734
Feb 5, 2026
14.69
14.80
14.59
14.70
14.43
4,436,200
Feb 4, 2026
14.75
14.76
14.50
14.69
14.42
5,719,220
Feb 3, 2026
14.48
14.73
14.45
14.73
14.46
4,709,440
Feb 2, 2026
14.55
14.78
14.38
14.38
14.12
5,160,040
Jan 30, 2026
14.73
14.77
14.42
14.55
14.28
6,147,900
Jan 29, 2026
14.75
15.05
14.44
14.65
14.38
6,934,200
Jan 28, 2026
15.21
15.25
14.68
14.74
14.47
7,886,200
Jan 27, 2026
15.13
15.18
14.59
15.11
14.83
8,997,802
Jan 26, 2026
15.53
15.56
15.03
15.14
14.86
9,617,684
Jan 23, 2026
15.30
15.47
15.24
15.42
15.14
8,706,900
Jan 22, 2026
15.13
15.46
15.07
15.26
14.98
7,715,300
Jan 21, 2026
14.97
15.33
14.87
15.13
14.85
7,797,200
Jan 20, 2026
15.29
15.30
14.91
15.08
14.80
9,579,410
Jan 19, 2026
15.19
15.40
14.95
15.15
14.87
12,168,024
Jan 16, 2026
15.92
16.00
15.08
15.30
15.02
17,941,016
Jan 15, 2026
16.26
16.57
15.79
16.02
15.73
24,697,860
Jan 14, 2026
16.01
17.45
15.88
16.57
16.27
44,053,418
Jan 13, 2026
15.33
16.98
15.11
16.00
15.71
43,558,837
Jan 12, 2026
14.69
15.37
14.60
15.35
15.07
19,707,309
Jan 9, 2026
14.22
14.73
14.20
14.53
14.26
10,759,900
Jan 8, 2026
14.03
14.20
13.93
14.10
13.84
5,372,740
Jan 7, 2026
14.13
14.14
13.89
13.93
13.67
5,833,700
Jan 6, 2026
14.23
14.31
14.00
14.13
13.87
9,336,100
Jan 5, 2026
13.35
14.27
13.35
14.23
13.97
13,514,300
Dec 31, 2025
13.49
13.50
13.28
13.33
13.08
3,130,600
Dec 30, 2025
13.39
13.51
13.33
13.44
13.19
2,423,500
Dec 29, 2025
13.56
13.59
13.36
13.40
13.15
2,746,500
Dec 26, 2025
13.57
13.64
13.47
13.56
13.31
3,549,540
Dec 25, 2025
13.56
13.63
13.47
13.60
13.35
3,130,600
Dec 24, 2025
13.34
13.56
13.30
13.53
13.28
3,352,266
Dec 23, 2025
13.56
13.57
13.35
13.36
13.11
3,242,480
Dec 22, 2025
13.80
13.80
13.54
13.56
13.31
5,509,100
Dec 19, 2025
13.62
13.82
13.50
13.79
13.54
5,596,166
Dec 18, 2025
13.25
13.73
13.22
13.60
13.35
7,582,720
Dec 17, 2025
13.23
13.41
13.09
13.31
13.07
3,895,280
Dec 16, 2025
13.28
13.34
13.07
13.22
12.98
3,562,900
Dec 15, 2025
13.31
13.44
13.25
13.28
13.04
3,110,200
Dec 12, 2025
13.47
13.59
13.35
13.36
13.11
4,124,900
Dec 11, 2025
13.71
13.76
13.43
13.43
13.18
5,371,853
Dec 10, 2025
13.96
14.06
13.71
13.73
13.48
11,658,100
Dec 9, 2025
13.94
14.38
13.75
14.25
13.99
9,967,960
Dec 8, 2025
13.96
14.06
13.88
13.90
13.64
3,548,800
Dec 5, 2025
13.86
13.95
13.67
13.94
13.68
4,303,400
Dec 4, 2025
14.04
14.04
13.72
13.89
13.63
4,263,100
Dec 3, 2025
14.16
14.22
13.95
14.02
13.76
5,300,460
Dec 2, 2025
14.25
14.27
14.14
14.19
13.93
4,393,400
Dec 1, 2025
14.18
14.33
14.06
14.28
14.02
8,324,553
Nov 28, 2025
14.49
14.49
14.04
14.20
13.94
13,179,920
Nov 27, 2025
14.23
15.20
13.87
14.49
14.22
21,563,411
Nov 26, 2025
13.71
14.36
13.69
14.20
13.94
10,736,220
Nov 25, 2025
13.55
13.76
13.44
13.67
13.42
3,427,400
Nov 24, 2025
13.32
13.75
13.22
13.47
13.22
4,425,300
Nov 21, 2025
13.85
13.94
13.18
13.22
12.98
6,514,200
Nov 20, 2025
14.00
14.09
13.77
13.85
13.60
3,505,340
Nov 19, 2025
14.40
14.43
13.94
14.00
13.74
4,787,600
Nov 18, 2025
14.41
14.57
14.23
14.39
14.13
5,574,720
Nov 17, 2025
14.62
14.62
14.38
14.52
14.25
3,938,200
Nov 14, 2025
14.51
14.78
14.50
14.62
14.35
5,195,900
Nov 13, 2025
14.63
14.63
14.44
14.58
14.31
3,760,960
Nov 12, 2025
14.58
14.69
14.54
14.62
14.35
5,134,770
Nov 11, 2025
14.47
14.60
14.41
14.53
14.26
4,170,600
Nov 10, 2025
14.30
14.52
14.28
14.51
14.24
3,691,000
Nov 7, 2025
14.40
14.41
14.21
14.30
14.04
2,982,800
Nov 6, 2025
14.51
14.51
14.30
14.36
14.10
4,507,403
Nov 5, 2025
14.47
14.56
14.36
14.49
14.22
4,231,200
Nov 4, 2025
14.58
14.60
14.43
14.53
14.26
4,403,780
Nov 3, 2025
14.48
14.62
14.41
14.60
14.33
6,064,800
Oct 31, 2025
14.33
14.54
14.25
14.51
14.24
6,462,150
Oct 30, 2025
14.31
14.54
14.26
14.34
14.08
7,408,400
