Tianjin Economic-technological Development Area Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3.490 | 3.570 | 3.480 | 3.570 | 3.497 | 14,248,725 |
| 2024-04-26 | 3.460 | 3.500 | 3.430 | 3.500 | 3.428 | 9,089,747 |
| 2024-04-25 | 3.430 | 3.470 | 3.420 | 3.450 | 3.379 | 4,828,820 |
| 2024-04-24 | 3.420 | 3.440 | 3.390 | 3.440 | 3.369 | 5,103,664 |
| 2024-04-23 | 3.400 | 3.410 | 3.370 | 3.410 | 3.340 | 5,180,421 |
| 2024-04-22 | 3.380 | 3.420 | 3.350 | 3.390 | 3.320 | 5,418,100 |
| 2024-04-19 | 3.400 | 3.470 | 3.380 | 3.390 | 3.320 | 7,267,912 |
| 2024-04-18 | 3.430 | 3.450 | 3.400 | 3.410 | 3.340 | 7,249,160 |
| 2024-04-17 | 3.330 | 3.430 | 3.330 | 3.430 | 3.360 | 9,402,254 |
| 2024-04-16 | 3.420 | 3.430 | 3.300 | 3.310 | 3.242 | 14,046,143 |
| 2024-04-15 | 3.590 | 3.620 | 3.360 | 3.470 | 3.399 | 24,516,988 |
| 2024-04-12 | 3.550 | 3.780 | 3.520 | 3.640 | 3.565 | 30,158,502 |
| 2024-04-11 | 3.520 | 3.600 | 3.520 | 3.560 | 3.487 | 6,511,100 |
| 2024-04-10 | 3.630 | 3.630 | 3.520 | 3.550 | 3.477 | 8,713,326 |
| 2024-04-09 | 3.600 | 3.620 | 3.580 | 3.610 | 3.536 | 6,494,420 |
| 2024-04-08 | 3.610 | 3.640 | 3.580 | 3.590 | 3.516 | 9,314,126 |
| 2024-04-03 | 3.620 | 3.650 | 3.560 | 3.640 | 3.565 | 10,998,536 |
| 2024-04-02 | 3.590 | 3.620 | 3.580 | 3.610 | 3.536 | 9,993,718 |
| 2024-04-01 | 3.550 | 3.600 | 3.550 | 3.590 | 3.516 | 8,824,327 |
| 2024-03-29 | 3.500 | 3.550 | 3.490 | 3.550 | 3.477 | 4,047,400 |
| 2024-03-28 | 3.490 | 3.550 | 3.480 | 3.510 | 3.438 | 8,752,490 |
| 2024-03-27 | 3.570 | 3.580 | 3.480 | 3.480 | 3.409 | 8,432,000 |
| 2024-03-26 | 3.570 | 3.600 | 3.520 | 3.560 | 3.487 | 9,254,750 |
| 2024-03-25 | 3.650 | 3.670 | 3.560 | 3.570 | 3.497 | 13,640,097 |
| 2024-03-22 | 3.760 | 3.760 | 3.640 | 3.680 | 3.605 | 19,192,012 |
| 2024-03-21 | 3.650 | 3.780 | 3.620 | 3.760 | 3.683 | 27,883,997 |
| 2024-03-20 | 3.600 | 3.630 | 3.570 | 3.620 | 3.546 | 8,621,637 |
| 2024-03-19 | 3.610 | 3.640 | 3.580 | 3.590 | 3.516 | 12,421,816 |
| 2024-03-18 | 3.590 | 3.610 | 3.570 | 3.610 | 3.536 | 13,230,800 |
| 2024-03-15 | 3.510 | 3.560 | 3.510 | 3.550 | 3.477 | 7,948,569 |
| 2024-03-14 | 3.530 | 3.560 | 3.490 | 3.510 | 3.438 | 8,504,705 |
| 2024-03-13 | 3.570 | 3.570 | 3.510 | 3.530 | 3.458 | 7,813,667 |
| 2024-03-12 | 3.520 | 3.560 | 3.490 | 3.560 | 3.487 | 11,270,205 |
| 2024-03-11 | 3.480 | 3.520 | 3.460 | 3.520 | 3.448 | 7,662,362 |
| 2024-03-08 | 3.470 | 3.480 | 3.440 | 3.460 | 3.389 | 5,901,850 |
| 2024-03-07 | 3.480 | 3.520 | 3.460 | 3.470 | 3.399 | 8,063,390 |
| 2024-03-06 | 3.460 | 3.510 | 3.450 | 3.480 | 3.409 | 7,116,881 |
| 2024-03-05 | 3.530 | 3.530 | 3.460 | 3.480 | 3.409 | 8,822,506 |
| 2024-03-04 | 3.600 | 3.600 | 3.510 | 3.530 | 3.458 | 8,802,180 |
| 2024-03-01 | 3.550 | 3.590 | 3.520 | 3.540 | 3.467 | 8,910,991 |
| 2024-02-29 | 3.440 | 3.540 | 3.430 | 3.540 | 3.467 | 11,278,140 |
| 2024-02-28 | 3.620 | 3.680 | 3.470 | 3.470 | 3.399 | 19,877,295 |
| 2024-02-27 | 3.540 | 3.600 | 3.530 | 3.600 | 3.526 | 9,492,211 |
| 2024-02-26 | 3.570 | 3.610 | 3.540 | 3.570 | 3.497 | 9,603,581 |
| 2024-02-23 | 3.550 | 3.580 | 3.510 | 3.570 | 3.497 | 10,878,721 |
| 2024-02-22 | 3.510 | 3.630 | 3.480 | 3.550 | 3.477 | 13,209,700 |
| 2024-02-21 | 3.480 | 3.590 | 3.460 | 3.510 | 3.438 | 12,352,301 |
| 2024-02-20 | 3.490 | 3.520 | 3.450 | 3.500 | 3.428 | 7,315,237 |
| 2024-02-19 | 3.470 | 3.540 | 3.360 | 3.500 | 3.428 | 10,130,559 |
| 2024-02-08 | 3.240 | 3.450 | 3.240 | 3.440 | 3.369 | 14,877,512 |
| 2024-02-07 | 3.300 | 3.340 | 3.230 | 3.280 | 3.213 | 10,900,986 |
| 2024-02-06 | 3.150 | 3.340 | 2.990 | 3.290 | 3.223 | 15,155,087 |
| 2024-02-05 | 3.380 | 3.390 | 3.100 | 3.120 | 3.056 | 17,740,159 |
| 2024-02-02 | 3.550 | 3.590 | 3.320 | 3.420 | 3.350 | 12,993,658 |
| 2024-02-01 | 3.540 | 3.620 | 3.500 | 3.570 | 3.497 | 9,644,900 |
| 2024-01-31 | 3.600 | 3.670 | 3.520 | 3.550 | 3.477 | 11,385,187 |
| 2024-01-30 | 3.710 | 3.760 | 3.640 | 3.650 | 3.575 | 9,504,179 |
| 2024-01-29 | 3.800 | 3.820 | 3.710 | 3.710 | 3.634 | 11,252,621 |
| 2024-01-26 | 3.770 | 3.850 | 3.770 | 3.800 | 3.722 | 15,130,521 |
| 2024-01-25 | 3.720 | 3.800 | 3.690 | 3.800 | 3.722 | 21,056,655 |
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.