Tianjin Economic-technological Development Area Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.980 | 4.040 | 3.970 | 4.020 | 3.918 | 9,223,688 |
| 2022-11-03 | 3.930 | 4.010 | 3.920 | 3.990 | 3.888 | 11,199,310 |
| 2022-11-02 | 3.930 | 3.980 | 3.900 | 3.960 | 3.859 | 8,934,090 |
| 2022-11-01 | 3.870 | 3.930 | 3.870 | 3.920 | 3.820 | 8,014,345 |
| 2022-10-31 | 3.800 | 3.890 | 3.780 | 3.870 | 3.772 | 11,828,408 |
| 2022-10-28 | 3.910 | 3.950 | 3.800 | 3.820 | 3.723 | 11,803,100 |
| 2022-10-27 | 3.930 | 3.990 | 3.910 | 3.960 | 3.859 | 12,545,979 |
| 2022-10-26 | 3.830 | 3.940 | 3.820 | 3.920 | 3.820 | 14,091,617 |
| 2022-10-25 | 3.800 | 3.830 | 3.720 | 3.790 | 3.694 | 8,809,980 |
| 2022-10-24 | 3.890 | 3.950 | 3.770 | 3.800 | 3.703 | 12,349,024 |
| 2022-10-21 | 3.900 | 4.030 | 3.890 | 3.890 | 3.791 | 9,663,987 |
| 2022-10-20 | 3.950 | 3.950 | 3.880 | 3.890 | 3.791 | 6,838,876 |
| 2022-10-19 | 3.930 | 3.960 | 3.900 | 3.920 | 3.820 | 8,030,655 |
| 2022-10-18 | 3.940 | 3.950 | 3.890 | 3.920 | 3.820 | 7,301,820 |
| 2022-10-17 | 3.860 | 3.910 | 3.830 | 3.900 | 3.801 | 8,331,000 |
| 2022-10-14 | 3.870 | 3.920 | 3.830 | 3.850 | 3.752 | 7,143,336 |
| 2022-10-13 | 3.770 | 3.840 | 3.750 | 3.800 | 3.703 | 7,740,706 |
| 2022-10-12 | 3.690 | 3.790 | 3.640 | 3.790 | 3.694 | 8,107,901 |
| 2022-10-11 | 3.640 | 3.700 | 3.580 | 3.680 | 3.586 | 7,232,811 |
| 2022-10-10 | 3.750 | 3.780 | 3.620 | 3.640 | 3.547 | 8,858,456 |
| 2022-09-30 | 3.700 | 3.730 | 3.670 | 3.690 | 3.596 | 5,729,102 |
| 2022-09-29 | 3.790 | 3.800 | 3.650 | 3.690 | 3.596 | 8,020,179 |
| 2022-09-28 | 3.830 | 3.830 | 3.730 | 3.730 | 3.635 | 6,019,384 |
| 2022-09-27 | 3.750 | 3.820 | 3.740 | 3.820 | 3.723 | 5,732,292 |
| 2022-09-26 | 3.840 | 3.860 | 3.730 | 3.760 | 3.664 | 10,451,301 |
| 2022-09-23 | 3.920 | 3.930 | 3.840 | 3.870 | 3.772 | 7,050,955 |
| 2022-09-22 | 3.930 | 3.970 | 3.890 | 3.910 | 3.811 | 9,205,006 |
| 2022-09-21 | 3.880 | 4.000 | 3.830 | 3.970 | 3.869 | 10,837,962 |
| 2022-09-20 | 3.880 | 3.910 | 3.850 | 3.880 | 3.781 | 6,140,800 |
| 2022-09-19 | 3.890 | 3.930 | 3.830 | 3.870 | 3.772 | 9,965,146 |
| 2022-09-16 | 4.040 | 4.050 | 3.900 | 3.900 | 3.801 | 15,316,840 |
| 2022-09-15 | 4.130 | 4.170 | 4.010 | 4.030 | 3.927 | 15,415,667 |
| 2022-09-14 | 4.120 | 4.160 | 4.070 | 4.130 | 4.025 | 10,328,997 |
| 2022-09-13 | 4.210 | 4.210 | 4.110 | 4.140 | 4.035 | 13,190,240 |
| 2022-09-09 | 4.190 | 4.210 | 4.180 | 4.190 | 4.083 | 6,708,817 |
| 2022-09-08 | 4.220 | 4.240 | 4.160 | 4.180 | 4.074 | 9,906,800 |
| 2022-09-07 | 4.220 | 4.240 | 4.180 | 4.230 | 4.122 | 11,165,200 |
| 2022-09-06 | 4.170 | 4.250 | 4.170 | 4.240 | 4.132 | 13,748,241 |
| 2022-09-05 | 4.140 | 4.200 | 4.130 | 4.190 | 4.083 | 8,881,069 |
| 2022-09-02 | 4.140 | 4.180 | 4.110 | 4.140 | 4.035 | 9,668,167 |
| 2022-09-01 | 4.120 | 4.190 | 4.110 | 4.120 | 4.015 | 10,044,200 |
| 2022-08-31 | 4.220 | 4.220 | 4.120 | 4.130 | 4.025 | 12,744,300 |
| 2022-08-30 | 4.230 | 4.260 | 4.170 | 4.210 | 4.103 | 10,730,198 |
| 2022-08-29 | 4.060 | 4.230 | 4.020 | 4.220 | 4.113 | 18,159,695 |
| 2022-08-26 | 4.160 | 4.180 | 4.090 | 4.100 | 3.996 | 10,310,936 |
| 2022-08-25 | 4.180 | 4.200 | 4.080 | 4.190 | 4.083 | 14,347,944 |
| 2022-08-24 | 4.210 | 4.250 | 4.120 | 4.140 | 4.035 | 17,518,211 |
| 2022-08-23 | 4.170 | 4.220 | 4.160 | 4.210 | 4.103 | 13,120,769 |
| 2022-08-22 | 4.170 | 4.200 | 4.140 | 4.170 | 4.064 | 9,871,100 |
| 2022-08-19 | 4.160 | 4.200 | 4.140 | 4.170 | 4.064 | 13,194,724 |
| 2022-08-18 | 4.160 | 4.170 | 4.120 | 4.150 | 4.044 | 8,924,314 |
| 2022-08-17 | 4.130 | 4.180 | 4.100 | 4.180 | 4.074 | 13,980,020 |
| 2022-08-16 | 4.080 | 4.110 | 4.070 | 4.110 | 4.005 | 9,518,276 |
| 2022-08-15 | 4.060 | 4.090 | 4.030 | 4.070 | 3.966 | 8,606,557 |
| 2022-08-12 | 4.050 | 4.090 | 4.040 | 4.070 | 3.966 | 8,338,201 |
| 2022-08-11 | 4.000 | 4.070 | 3.990 | 4.070 | 3.966 | 13,309,445 |
| 2022-08-10 | 3.990 | 4.010 | 3.950 | 3.980 | 3.879 | 7,041,081 |
| 2022-08-09 | 4.020 | 4.020 | 3.970 | 3.990 | 3.888 | 8,191,367 |
| 2022-08-08 | 4.000 | 4.040 | 3.970 | 4.020 | 3.918 | 7,985,720 |
| 2022-08-05 | 3.970 | 4.010 | 3.940 | 4.010 | 3.908 | 11,131,839 |
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.