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
2023-02-06	4.170	4.240	4.140	4.220	4.113	19,245,269
2023-02-03	4.150	4.180	4.120	4.170	4.064	15,407,714
2023-02-02	4.210	4.220	4.150	4.160	4.054	18,503,089
2023-02-01	4.140	4.200	4.110	4.190	4.083	18,085,637
2023-01-31	4.110	4.130	4.080	4.120	4.015	10,944,260
2023-01-30	4.110	4.150	4.100	4.120	4.015	13,847,253
2023-01-20	4.040	4.100	4.030	4.090	3.986	12,197,245
2023-01-19	4.000	4.050	3.990	4.040	3.937	12,605,043
2023-01-18	4.000	4.060	3.980	4.010	3.908	9,409,372
2023-01-17	4.030	4.030	3.970	3.980	3.879	9,710,438
2023-01-16	3.980	4.040	3.970	4.030	3.927	15,590,440
2023-01-13	3.970	3.990	3.940	3.990	3.888	9,607,445
2023-01-12	3.970	3.990	3.930	3.960	3.859	9,216,463
2023-01-11	4.010	4.020	3.960	3.960	3.859	14,362,800
2023-01-10	4.080	4.090	4.000	4.010	3.908	16,083,484
2023-01-09	4.080	4.100	4.060	4.070	3.966	12,847,324
2023-01-06	4.120	4.130	4.060	4.090	3.986	16,062,215
2023-01-05	4.160	4.170	4.100	4.120	4.015	19,401,996
2023-01-04	4.140	4.190	4.120	4.140	4.035	17,416,361
2023-01-03	4.030	4.220	4.020	4.190	4.083	30,570,918
2022-12-30	4.030	4.050	4.000	4.030	3.927	12,642,260
2022-12-29	4.080	4.090	4.010	4.010	3.908	15,478,833
2022-12-28	4.120	4.120	4.060	4.070	3.966	14,964,294
2022-12-27	4.180	4.200	4.080	4.130	4.025	27,061,408
2022-12-26	4.160	4.220	4.130	4.180	4.074	25,249,108
2022-12-23	4.160	4.220	4.150	4.180	4.074	23,652,940
2022-12-22	4.310	4.360	4.140	4.150	4.044	41,784,842
2022-12-21	4.310	4.400	4.270	4.320	4.210	33,855,954
2022-12-20	4.400	4.470	4.300	4.320	4.210	40,436,645
2022-12-19	4.530	4.630	4.370	4.400	4.288	61,519,574
2022-12-16	4.460	4.570	4.430	4.470	4.356	52,540,309
2022-12-15	4.600	4.620	4.400	4.430	4.317	75,076,307
2022-12-14	4.620	4.820	4.510	4.700	4.580	109,252,980
2022-12-13	5.000	5.000	4.640	4.680	4.561	173,186,552
2022-12-12	4.590	4.640	4.590	4.640	4.522	31,039,516
2022-12-09	4.140	4.230	4.110	4.220	4.113	32,066,951
2022-12-08	4.150	4.190	4.120	4.130	4.025	15,529,957
2022-12-07	4.120	4.160	4.110	4.140	4.035	11,541,684
2022-12-06	4.180	4.200	4.110	4.120	4.015	12,363,080
2022-12-05	4.220	4.230	4.150	4.170	4.064	16,401,778
2022-12-02	4.110	4.190	4.090	4.170	4.064	13,939,886
2022-12-01	4.180	4.190	4.090	4.090	3.986	12,346,023
2022-11-30	4.160	4.210	4.120	4.140	4.035	12,758,982
2022-11-29	4.120	4.160	4.090	4.150	4.044	13,440,200
2022-11-28	4.080	4.140	4.010	4.090	3.986	13,341,500
2022-11-25	4.040	4.110	4.040	4.070	3.966	8,840,020
2022-11-24	4.100	4.110	4.040	4.050	3.947	8,326,800
2022-11-23	4.080	4.120	4.060	4.100	3.996	7,305,930
2022-11-22	4.100	4.140	4.050	4.080	3.976	9,915,205
2022-11-21	4.160	4.160	4.100	4.110	4.005	9,497,760
2022-11-18	4.150	4.230	4.130	4.150	4.044	15,366,588
2022-11-17	4.130	4.150	4.100	4.150	4.044	10,852,986
2022-11-16	4.100	4.140	4.090	4.110	4.005	9,618,400
2022-11-15	4.080	4.120	4.060	4.110	4.005	10,610,052
2022-11-14	4.080	4.100	4.060	4.080	3.976	10,801,282
2022-11-11	4.110	4.130	4.070	4.080	3.976	12,468,850
2022-11-10	4.050	4.090	4.020	4.070	3.966	7,991,030
2022-11-09	4.040	4.080	4.010	4.050	3.947	7,756,741
2022-11-08	4.050	4.070	3.990	4.040	3.937	7,125,863
2022-11-07	4.010	4.060	4.000	4.040	3.937	9,456,167

← NewerPage 16 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.