Tianjin Economic-technological Development Area Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2.960 | 3.010 | 2.960 | 3.010 | 2.988 | 4,673,794 |
| 2024-07-25 | 2.930 | 2.970 | 2.920 | 2.950 | 2.928 | 4,122,601 |
| 2024-07-24 | 2.950 | 2.980 | 2.940 | 2.940 | 2.918 | 7,426,174 |
| 2024-07-23 | 2.980 | 3.020 | 2.970 | 2.970 | 2.948 | 6,756,510 |
| 2024-07-22 | 3.010 | 3.020 | 2.970 | 2.990 | 2.968 | 3,880,710 |
| 2024-07-19 | 2.990 | 3.010 | 2.970 | 3.000 | 2.978 | 3,312,110 |
| 2024-07-18 | 3.000 | 3.010 | 2.960 | 3.000 | 2.978 | 3,919,047 |
| 2024-07-17 | 2.980 | 3.020 | 2.970 | 3.000 | 2.978 | 4,159,680 |
| 2024-07-16 | 2.980 | 3.000 | 2.970 | 2.990 | 2.968 | 4,384,520 |
| 2024-07-15 | 3.020 | 3.020 | 2.970 | 2.990 | 2.968 | 3,604,600 |
| 2024-07-12 | 3.020 | 3.050 | 3.000 | 3.010 | 2.988 | 5,336,820 |
| 2024-07-11 | 3.010 | 3.040 | 2.980 | 3.040 | 2.978 | 6,083,580 |
| 2024-07-10 | 2.980 | 3.010 | 2.950 | 2.960 | 2.899 | 4,995,300 |
| 2024-07-09 | 2.940 | 2.990 | 2.930 | 2.990 | 2.929 | 5,539,827 |
| 2024-07-08 | 3.000 | 3.000 | 2.940 | 2.950 | 2.890 | 5,980,300 |
| 2024-07-05 | 2.960 | 3.010 | 2.940 | 3.010 | 2.948 | 5,059,228 |
| 2024-07-04 | 3.080 | 3.090 | 2.960 | 2.970 | 2.909 | 8,283,607 |
| 2024-07-03 | 3.070 | 3.090 | 3.050 | 3.060 | 2.997 | 4,693,387 |
| 2024-07-02 | 3.010 | 3.070 | 3.010 | 3.050 | 2.987 | 7,641,854 |
| 2024-07-01 | 2.980 | 3.020 | 2.960 | 3.010 | 2.948 | 7,648,398 |
| 2024-06-28 | 2.990 | 3.030 | 2.970 | 2.980 | 2.919 | 7,468,600 |
| 2024-06-27 | 3.040 | 3.070 | 3.000 | 3.000 | 2.938 | 6,011,188 |
| 2024-06-26 | 3.010 | 3.060 | 2.990 | 3.060 | 2.997 | 6,903,060 |
| 2024-06-25 | 3.010 | 3.050 | 3.000 | 3.020 | 2.958 | 5,875,540 |
| 2024-06-24 | 3.080 | 3.080 | 3.000 | 3.000 | 2.938 | 7,012,064 |
| 2024-06-21 | 3.100 | 3.140 | 3.080 | 3.080 | 3.017 | 4,995,254 |
| 2024-06-20 | 3.160 | 3.180 | 3.100 | 3.100 | 3.036 | 5,348,194 |
| 2024-06-19 | 3.150 | 3.200 | 3.140 | 3.170 | 3.105 | 6,652,192 |
| 2024-06-18 | 3.100 | 3.160 | 3.090 | 3.160 | 3.095 | 6,864,178 |
| 2024-06-17 | 3.080 | 3.100 | 3.060 | 3.090 | 3.027 | 4,385,864 |
| 2024-06-14 | 3.080 | 3.110 | 3.060 | 3.100 | 3.036 | 5,021,710 |
| 2024-06-13 | 3.130 | 3.130 | 3.070 | 3.090 | 3.027 | 5,121,600 |
| 2024-06-12 | 3.080 | 3.130 | 3.060 | 3.120 | 3.056 | 6,901,054 |
| 2024-06-11 | 3.130 | 3.140 | 3.070 | 3.080 | 3.017 | 6,259,882 |
| 2024-06-07 | 3.100 | 3.150 | 3.090 | 3.140 | 3.076 | 9,521,018 |
| 2024-06-06 | 3.180 | 3.200 | 3.040 | 3.060 | 2.997 | 16,637,841 |
| 2024-06-05 | 3.260 | 3.260 | 3.160 | 3.180 | 3.115 | 9,091,500 |
| 2024-06-04 | 3.230 | 3.270 | 3.220 | 3.260 | 3.193 | 5,446,300 |
| 2024-06-03 | 3.340 | 3.340 | 3.230 | 3.250 | 3.183 | 11,486,307 |
| 2024-05-31 | 3.400 | 3.430 | 3.360 | 3.370 | 3.301 | 7,408,201 |
| 2024-05-30 | 3.360 | 3.370 | 3.320 | 3.340 | 3.272 | 5,671,100 |
| 2024-05-29 | 3.350 | 3.390 | 3.340 | 3.360 | 3.291 | 4,906,600 |
| 2024-05-28 | 3.400 | 3.400 | 3.360 | 3.370 | 3.301 | 5,838,401 |
| 2024-05-27 | 3.410 | 3.430 | 3.360 | 3.410 | 3.340 | 6,042,620 |
| 2024-05-24 | 3.390 | 3.440 | 3.390 | 3.390 | 3.320 | 6,243,609 |
| 2024-05-23 | 3.490 | 3.490 | 3.400 | 3.400 | 3.330 | 9,687,020 |
| 2024-05-22 | 3.480 | 3.520 | 3.480 | 3.490 | 3.418 | 7,259,308 |
| 2024-05-21 | 3.550 | 3.550 | 3.470 | 3.490 | 3.418 | 11,375,058 |
| 2024-05-20 | 3.570 | 3.590 | 3.540 | 3.550 | 3.477 | 9,617,800 |
| 2024-05-17 | 3.490 | 3.560 | 3.470 | 3.560 | 3.487 | 13,478,829 |
| 2024-05-16 | 3.480 | 3.530 | 3.470 | 3.500 | 3.428 | 9,011,549 |
| 2024-05-15 | 3.550 | 3.560 | 3.470 | 3.480 | 3.409 | 14,960,400 |
| 2024-05-14 | 3.550 | 3.610 | 3.540 | 3.570 | 3.497 | 11,583,140 |
| 2024-05-13 | 3.550 | 3.570 | 3.520 | 3.550 | 3.477 | 7,820,818 |
| 2024-05-10 | 3.590 | 3.600 | 3.540 | 3.570 | 3.497 | 8,661,206 |
| 2024-05-09 | 3.550 | 3.580 | 3.540 | 3.560 | 3.487 | 9,095,900 |
| 2024-05-08 | 3.580 | 3.590 | 3.540 | 3.550 | 3.477 | 7,653,680 |
| 2024-05-07 | 3.590 | 3.600 | 3.540 | 3.570 | 3.497 | 11,113,700 |
| 2024-05-06 | 3.600 | 3.610 | 3.560 | 3.590 | 3.516 | 12,170,968 |
| 2024-04-30 | 3.550 | 3.570 | 3.520 | 3.550 | 3.477 | 9,055,105 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-26 | 0.0300 CNY |
| 2024-07-12 | 0.0400 CNY |
| 2023-06-28 | 0.0200 CNY |
| 2022-07-05 | 0.0100 CNY |
| 2021-07-08 | 0.0100 CNY |
| 2020-07-07 | 0.0400 CNY |
| 2019-06-13 | 0.0400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.