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
2023-10-31	4.080	4.080	4.020	4.050	3.967	10,361,600
2023-10-30	4.000	4.080	4.000	4.070	3.987	14,797,150
2023-10-27	4.010	4.040	3.960	4.020	3.938	13,660,500
2023-10-26	4.020	4.050	4.000	4.030	3.947	9,876,901
2023-10-25	4.000	4.040	3.990	4.010	3.928	9,842,639
2023-10-24	3.880	3.990	3.870	3.980	3.898	13,569,797
2023-10-23	3.940	3.960	3.850	3.860	3.781	13,495,567
2023-10-20	3.980	4.030	3.940	3.960	3.879	10,986,471
2023-10-19	3.970	4.040	3.950	3.970	3.889	13,323,195
2023-10-18	4.050	4.050	3.980	3.980	3.898	9,088,794
2023-10-17	4.050	4.070	4.020	4.040	3.957	6,995,250
2023-10-16	4.060	4.090	4.030	4.040	3.957	8,478,380
2023-10-13	4.090	4.110	4.050	4.070	3.987	8,768,011
2023-10-12	4.070	4.120	4.050	4.120	4.035	13,711,060
2023-10-11	4.070	4.090	4.020	4.040	3.957	10,436,010
2023-10-10	4.080	4.120	4.050	4.060	3.977	10,302,673
2023-10-09	4.150	4.160	4.050	4.070	3.987	16,286,881
2023-09-28	4.200	4.220	4.130	4.140	4.055	14,538,313
2023-09-27	4.180	4.240	4.160	4.210	4.124	9,378,413
2023-09-26	4.230	4.230	4.160	4.170	4.084	10,453,176
2023-09-25	4.220	4.250	4.190	4.240	4.153	11,140,000
2023-09-22	4.170	4.240	4.150	4.230	4.143	10,643,020
2023-09-21	4.230	4.240	4.160	4.170	4.084	10,194,100
2023-09-20	4.210	4.260	4.210	4.230	4.143	8,343,340
2023-09-19	4.220	4.270	4.210	4.230	4.143	11,317,680
2023-09-18	4.280	4.290	4.170	4.220	4.133	17,242,500
2023-09-15	4.250	4.290	4.220	4.280	4.192	14,594,380
2023-09-14	4.230	4.260	4.200	4.230	4.143	9,545,440
2023-09-13	4.230	4.260	4.210	4.220	4.133	7,174,420
2023-09-12	4.240	4.270	4.220	4.250	4.163	9,532,562
2023-09-11	4.180	4.280	4.140	4.240	4.153	15,105,537
2023-09-08	4.160	4.190	4.140	4.170	4.084	8,002,402
2023-09-07	4.220	4.220	4.150	4.170	4.084	10,665,200
2023-09-06	4.220	4.250	4.180	4.210	4.124	9,601,300
2023-09-05	4.280	4.290	4.200	4.220	4.133	14,375,633
2023-09-04	4.160	4.300	4.160	4.290	4.202	20,995,836
2023-09-01	4.150	4.180	4.120	4.160	4.075	17,126,641
2023-08-31	4.310	4.340	4.140	4.150	4.065	30,004,461
2023-08-30	4.400	4.420	4.310	4.310	4.222	22,497,542
2023-08-29	4.410	4.460	4.290	4.420	4.329	38,944,724
2023-08-28	4.600	4.600	4.420	4.440	4.349	60,589,198
2023-08-25	4.230	4.360	4.220	4.270	4.182	14,886,251
2023-08-24	4.270	4.320	4.220	4.250	4.163	11,675,000
2023-08-23	4.290	4.320	4.250	4.260	4.173	10,964,100
2023-08-22	4.350	4.380	4.250	4.300	4.212	14,647,981
2023-08-21	4.360	4.440	4.330	4.340	4.251	16,023,681
2023-08-18	4.440	4.490	4.370	4.380	4.290	16,479,331
2023-08-17	4.410	4.520	4.390	4.460	4.369	17,019,080
2023-08-16	4.360	4.550	4.340	4.430	4.339	24,299,605
2023-08-15	4.410	4.430	4.340	4.370	4.280	14,659,964
2023-08-14	4.430	4.430	4.330	4.400	4.310	23,915,917
2023-08-11	4.450	4.540	4.340	4.470	4.378	28,009,644
2023-08-10	4.430	4.450	4.390	4.400	4.310	9,064,213
2023-08-09	4.450	4.460	4.410	4.420	4.329	11,998,057
2023-08-08	4.490	4.490	4.400	4.420	4.329	12,867,442
2023-08-07	4.500	4.530	4.460	4.480	4.388	19,853,693
2023-08-04	4.610	4.620	4.530	4.580	4.486	27,554,537
2023-08-03	4.530	4.540	4.460	4.540	4.447	18,309,639
2023-08-02	4.520	4.560	4.510	4.530	4.437	15,620,081
2023-08-01	4.530	4.590	4.520	4.540	4.447	24,896,874

← NewerPage 13 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.