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
2023-08-01	4.530	4.590	4.520	4.540	4.447	24,896,874
2023-07-31	4.570	4.610	4.530	4.570	4.476	44,040,901
2023-07-28	4.390	4.490	4.320	4.480	4.388	37,518,300
2023-07-27	4.420	4.530	4.350	4.360	4.271	37,279,689
2023-07-26	4.270	4.340	4.260	4.320	4.231	12,359,244
2023-07-25	4.210	4.300	4.200	4.270	4.182	14,090,221
2023-07-24	4.200	4.220	4.170	4.180	4.094	5,853,327
2023-07-21	4.170	4.210	4.150	4.200	4.114	7,786,300
2023-07-20	4.220	4.240	4.160	4.170	4.084	8,150,413
2023-07-19	4.250	4.260	4.190	4.210	4.124	9,379,373
2023-07-18	4.200	4.260	4.190	4.240	4.153	11,918,654
2023-07-17	4.160	4.190	4.130	4.190	4.104	7,236,380
2023-07-14	4.140	4.190	4.120	4.180	4.094	7,681,422
2023-07-13	4.130	4.160	4.120	4.140	4.055	6,911,700
2023-07-12	4.140	4.160	4.120	4.130	4.045	6,264,000
2023-07-11	4.130	4.170	4.120	4.150	4.065	8,726,330
2023-07-10	4.140	4.160	4.120	4.140	4.055	10,734,408
2023-07-07	4.150	4.150	4.100	4.130	4.045	7,508,530
2023-07-06	4.190	4.190	4.120	4.140	4.055	10,181,700
2023-07-05	4.200	4.220	4.150	4.160	4.075	12,712,633
2023-07-04	4.200	4.220	4.150	4.170	4.084	12,786,240
2023-07-03	4.160	4.200	4.150	4.190	4.104	16,331,515
2023-06-30	4.070	4.200	4.050	4.120	4.035	22,278,857
2023-06-29	3.970	4.190	3.970	4.070	3.987	23,168,540
2023-06-28	3.950	3.970	3.910	3.950	3.869	7,118,436
2023-06-27	3.910	3.990	3.900	3.970	3.869	11,302,299
2023-06-26	3.900	3.930	3.870	3.900	3.801	10,347,900
2023-06-21	3.950	3.950	3.880	3.900	3.801	16,235,418
2023-06-20	4.030	4.050	3.950	3.950	3.849	15,496,145
2023-06-19	4.080	4.080	4.030	4.030	3.927	9,815,120
2023-06-16	4.080	4.110	4.070	4.070	3.966	8,039,920
2023-06-15	4.080	4.100	4.050	4.080	3.976	7,368,884
2023-06-14	4.080	4.130	4.080	4.090	3.986	6,868,031
2023-06-13	4.060	4.100	4.040	4.080	3.976	8,427,286
2023-06-12	4.110	4.120	4.030	4.050	3.947	14,549,424
2023-06-09	4.120	4.130	4.100	4.110	4.005	6,047,399
2023-06-08	4.110	4.130	4.080	4.120	4.015	5,940,900
2023-06-07	4.090	4.150	4.090	4.110	4.005	6,988,440
2023-06-06	4.180	4.190	4.070	4.080	3.976	11,977,400
2023-06-05	4.140	4.200	4.130	4.180	4.074	10,196,241
2023-06-02	4.140	4.150	4.120	4.130	4.025	8,036,180
2023-06-01	4.110	4.150	4.080	4.120	4.015	8,645,060
2023-05-31	4.130	4.160	4.100	4.110	4.005	8,262,815
2023-05-30	4.130	4.150	4.070	4.130	4.025	8,333,574
2023-05-29	4.180	4.190	4.110	4.130	4.025	8,524,500
2023-05-26	4.180	4.190	4.110	4.150	4.044	7,798,186
2023-05-25	4.200	4.220	4.120	4.170	4.064	9,815,400
2023-05-24	4.240	4.270	4.210	4.210	4.103	8,485,400
2023-05-23	4.300	4.310	4.220	4.220	4.113	12,949,671
2023-05-22	4.340	4.370	4.310	4.320	4.210	7,791,600
2023-05-19	4.340	4.370	4.300	4.340	4.230	10,649,279
2023-05-18	4.410	4.420	4.320	4.350	4.239	14,693,788
2023-05-17	4.320	4.420	4.320	4.420	4.308	11,024,960
2023-05-16	4.390	4.400	4.330	4.360	4.249	7,999,229
2023-05-15	4.420	4.420	4.300	4.380	4.269	14,340,792
2023-05-12	4.420	4.480	4.390	4.400	4.288	17,609,200
2023-05-11	4.380	4.420	4.380	4.400	4.288	11,202,340
2023-05-10	4.330	4.410	4.320	4.390	4.278	13,645,643
2023-05-09	4.290	4.420	4.290	4.350	4.239	18,941,459
2023-05-08	4.270	4.330	4.270	4.290	4.181	14,424,043

← NewerPage 14 of 21 · 1,219 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.