Tianjin Economic-technological Development Area Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	3.570	3.790	3.520	3.770	3.693	23,636,019
2024-01-23	3.530	3.570	3.440	3.550	3.477	9,679,456
2024-01-22	3.670	3.680	3.480	3.520	3.448	11,901,200
2024-01-19	3.690	3.720	3.650	3.660	3.585	7,865,606
2024-01-18	3.740	3.740	3.610	3.690	3.614	16,938,944
2024-01-17	3.820	3.840	3.750	3.750	3.673	11,226,974
2024-01-16	3.870	3.870	3.780	3.820	3.742	15,863,737
2024-01-15	3.860	3.900	3.830	3.870	3.791	11,120,656
2024-01-12	3.880	3.970	3.870	3.890	3.810	15,586,300
2024-01-11	3.850	3.910	3.830	3.900	3.820	15,709,824
2024-01-10	3.910	3.940	3.870	3.870	3.791	22,774,668
2024-01-09	3.910	4.030	3.860	3.920	3.840	41,777,383
2024-01-08	4.220	4.350	4.000	4.030	3.947	59,611,589
2024-01-05	3.910	4.310	3.900	4.070	3.987	58,400,100
2024-01-04	3.930	3.940	3.890	3.920	3.840	6,720,320
2024-01-03	3.910	3.940	3.890	3.920	3.840	8,217,900
2024-01-02	3.900	3.950	3.890	3.920	3.840	8,520,120
2023-12-29	3.890	3.910	3.880	3.890	3.810	8,030,820
2023-12-28	3.840	3.910	3.810	3.900	3.820	9,754,379
2023-12-27	3.790	3.860	3.770	3.840	3.761	8,305,960
2023-12-26	3.830	3.840	3.780	3.790	3.712	7,039,200
2023-12-25	3.870	3.870	3.800	3.820	3.742	11,145,420
2023-12-22	3.930	3.940	3.860	3.870	3.791	9,934,700
2023-12-21	3.900	3.940	3.850	3.920	3.840	13,275,554
2023-12-20	3.950	3.970	3.890	3.900	3.820	9,903,200
2023-12-19	4.000	4.000	3.910	3.940	3.859	16,589,220
2023-12-18	4.080	4.080	3.990	4.000	3.918	12,503,161
2023-12-15	4.090	4.120	4.070	4.080	3.996	9,873,208
2023-12-14	4.080	4.120	4.080	4.090	4.006	11,345,033
2023-12-13	4.070	4.130	4.060	4.070	3.987	13,609,639
2023-12-12	4.020	4.070	4.010	4.060	3.977	10,198,402
2023-12-11	4.020	4.040	3.960	4.010	3.928	15,119,251
2023-12-08	4.120	4.120	4.010	4.010	3.928	23,287,347
2023-12-07	4.090	4.170	4.060	4.130	4.045	15,369,396
2023-12-06	4.080	4.120	4.070	4.090	4.006	10,237,435
2023-12-05	4.130	4.150	4.090	4.090	4.006	11,184,040
2023-12-04	4.110	4.170	4.100	4.150	4.065	13,431,199
2023-12-01	4.060	4.120	4.040	4.110	4.026	10,931,800
2023-11-30	4.090	4.120	4.050	4.080	3.996	10,782,500
2023-11-29	4.140	4.150	4.090	4.090	4.006	15,279,800
2023-11-28	4.140	4.180	4.080	4.160	4.075	15,975,001
2023-11-27	4.140	4.150	4.080	4.100	4.016	14,923,940
2023-11-24	4.200	4.210	4.130	4.150	4.065	25,300,064
2023-11-23	4.200	4.380	4.160	4.180	4.094	37,978,452
2023-11-22	4.120	4.150	4.100	4.100	4.016	13,125,340
2023-11-21	4.110	4.170	4.100	4.130	4.045	23,875,334
2023-11-20	4.060	4.210	4.040	4.160	4.075	29,554,821
2023-11-17	4.040	4.060	4.020	4.050	3.967	9,318,820
2023-11-16	4.080	4.080	4.040	4.040	3.957	7,480,100
2023-11-15	4.100	4.110	4.070	4.080	3.996	8,345,582
2023-11-14	4.070	4.090	4.040	4.080	3.996	10,160,514
2023-11-13	4.040	4.070	4.020	4.070	3.987	9,793,480
2023-11-10	4.030	4.040	3.980	4.020	3.938	9,284,700
2023-11-09	4.060	4.080	4.030	4.040	3.957	8,374,272
2023-11-08	4.100	4.110	4.040	4.060	3.977	10,995,900
2023-11-07	4.070	4.100	4.050	4.080	3.996	10,119,480
2023-11-06	4.070	4.080	4.040	4.070	3.987	11,443,900
2023-11-03	4.050	4.060	4.020	4.030	3.947	9,623,400
2023-11-02	4.070	4.080	4.030	4.030	3.947	8,155,960
2023-11-01	4.060	4.070	4.010	4.050	3.967	9,035,800

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.