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
2023-05-05	4.270	4.310	4.230	4.290	4.181	12,311,560
2023-05-04	4.140	4.290	4.120	4.270	4.161	14,151,202
2023-04-28	4.050	4.170	4.050	4.160	4.054	10,745,392
2023-04-27	4.070	4.110	4.030	4.070	3.966	9,593,900
2023-04-26	4.040	4.090	4.020	4.060	3.957	11,303,265
2023-04-25	4.090	4.120	3.990	4.040	3.937	14,342,872
2023-04-24	4.160	4.170	4.070	4.110	4.005	9,271,800
2023-04-21	4.230	4.250	4.100	4.110	4.005	13,420,564
2023-04-20	4.250	4.280	4.160	4.220	4.113	13,308,337
2023-04-19	4.320	4.340	4.250	4.270	4.161	9,160,140
2023-04-18	4.340	4.370	4.320	4.330	4.220	7,444,731
2023-04-17	4.330	4.360	4.300	4.350	4.239	9,346,912
2023-04-14	4.370	4.400	4.320	4.330	4.220	11,309,572
2023-04-13	4.400	4.400	4.340	4.370	4.259	11,103,705
2023-04-12	4.380	4.460	4.360	4.390	4.278	13,342,510
2023-04-11	4.400	4.410	4.330	4.380	4.269	12,216,997
2023-04-10	4.450	4.470	4.360	4.390	4.278	18,309,558
2023-04-07	4.460	4.470	4.410	4.450	4.337	9,442,081
2023-04-06	4.470	4.500	4.400	4.440	4.327	15,503,308
2023-04-04	4.460	4.580	4.440	4.470	4.356	22,239,680
2023-04-03	4.480	4.500	4.440	4.440	4.327	15,645,847
2023-03-31	4.440	4.530	4.440	4.500	4.385	18,523,440
2023-03-30	4.480	4.500	4.420	4.440	4.327	15,630,260
2023-03-29	4.510	4.530	4.410	4.450	4.337	21,363,960
2023-03-28	4.350	4.540	4.340	4.500	4.385	38,079,661
2023-03-27	4.280	4.380	4.250	4.370	4.259	15,903,345
2023-03-24	4.320	4.330	4.260	4.290	4.181	10,122,001
2023-03-23	4.290	4.330	4.270	4.320	4.210	8,558,300
2023-03-22	4.300	4.310	4.260	4.290	4.181	8,167,960
2023-03-21	4.230	4.300	4.230	4.290	4.181	9,497,901
2023-03-20	4.280	4.340	4.220	4.230	4.122	12,385,805
2023-03-17	4.300	4.360	4.270	4.300	4.191	10,528,199
2023-03-16	4.300	4.340	4.260	4.260	4.152	9,642,360
2023-03-15	4.220	4.340	4.220	4.330	4.220	12,459,688
2023-03-14	4.270	4.290	4.190	4.220	4.113	12,995,820
2023-03-13	4.240	4.290	4.220	4.260	4.152	10,146,800
2023-03-10	4.340	4.350	4.260	4.280	4.171	11,174,140
2023-03-09	4.380	4.390	4.320	4.350	4.239	10,417,600
2023-03-08	4.320	4.380	4.310	4.370	4.259	12,201,256
2023-03-07	4.450	4.450	4.340	4.340	4.230	16,582,800
2023-03-06	4.480	4.490	4.410	4.440	4.327	17,988,600
2023-03-03	4.540	4.680	4.430	4.440	4.327	43,648,091
2023-03-02	4.450	4.500	4.390	4.400	4.288	19,192,142
2023-03-01	4.400	4.420	4.360	4.390	4.278	12,559,900
2023-02-28	4.330	4.420	4.320	4.410	4.298	22,267,008
2023-02-27	4.310	4.350	4.250	4.330	4.220	18,222,335
2023-02-24	4.330	4.380	4.290	4.320	4.210	14,505,460
2023-02-23	4.300	4.390	4.280	4.360	4.249	23,634,053
2023-02-22	4.290	4.310	4.260	4.300	4.191	10,287,780
2023-02-21	4.290	4.310	4.260	4.290	4.181	13,962,640
2023-02-20	4.210	4.290	4.190	4.290	4.181	18,779,862
2023-02-17	4.170	4.270	4.160	4.220	4.113	15,194,961
2023-02-16	4.270	4.290	4.140	4.180	4.074	18,688,364
2023-02-15	4.300	4.300	4.250	4.270	4.161	10,244,666
2023-02-14	4.260	4.280	4.250	4.280	4.171	10,908,019
2023-02-13	4.260	4.280	4.240	4.260	4.152	11,915,080
2023-02-10	4.250	4.270	4.230	4.260	4.152	11,127,833
2023-02-09	4.210	4.260	4.180	4.250	4.142	15,084,185
2023-02-08	4.230	4.280	4.200	4.210	4.103	15,935,196
2023-02-07	4.210	4.230	4.180	4.230	4.122	10,863,004

← NewerPage 15 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.