Tianjin Economic-technological Development Area Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.920 | 3.980 | 3.900 | 3.970 | 3.869 | 10,543,001 |
| 2022-08-03 | 3.940 | 4.020 | 3.900 | 3.920 | 3.820 | 15,555,730 |
| 2022-08-02 | 4.130 | 4.130 | 3.880 | 3.960 | 3.859 | 27,663,637 |
| 2022-08-01 | 4.200 | 4.210 | 4.150 | 4.180 | 4.074 | 11,045,576 |
| 2022-07-29 | 4.250 | 4.260 | 4.180 | 4.190 | 4.083 | 13,553,227 |
| 2022-07-28 | 4.220 | 4.250 | 4.180 | 4.240 | 4.132 | 17,473,353 |
| 2022-07-27 | 4.270 | 4.270 | 4.170 | 4.190 | 4.083 | 20,515,898 |
| 2022-07-26 | 4.280 | 4.310 | 4.180 | 4.270 | 4.161 | 28,788,778 |
| 2022-07-25 | 4.230 | 4.500 | 4.210 | 4.320 | 4.210 | 49,380,261 |
| 2022-07-22 | 4.170 | 4.300 | 4.160 | 4.240 | 4.132 | 29,598,578 |
| 2022-07-21 | 4.150 | 4.240 | 4.130 | 4.180 | 4.074 | 27,213,731 |
| 2022-07-20 | 4.180 | 4.210 | 4.140 | 4.160 | 4.054 | 23,088,807 |
| 2022-07-19 | 4.180 | 4.220 | 4.150 | 4.170 | 4.064 | 30,718,124 |
| 2022-07-18 | 4.060 | 4.260 | 4.060 | 4.210 | 4.103 | 42,933,369 |
| 2022-07-15 | 4.300 | 4.350 | 4.090 | 4.100 | 3.996 | 86,200,874 |
| 2022-07-14 | 4.300 | 4.540 | 4.130 | 4.540 | 4.424 | 91,772,390 |
| 2022-07-13 | 3.930 | 4.220 | 3.920 | 4.130 | 4.025 | 36,132,586 |
| 2022-07-12 | 3.960 | 3.980 | 3.920 | 3.940 | 3.840 | 8,419,290 |
| 2022-07-11 | 3.980 | 3.980 | 3.940 | 3.970 | 3.869 | 8,582,599 |
| 2022-07-08 | 3.990 | 4.000 | 3.970 | 3.980 | 3.879 | 8,579,140 |
| 2022-07-07 | 3.970 | 4.020 | 3.960 | 3.980 | 3.879 | 8,654,824 |
| 2022-07-06 | 3.990 | 4.000 | 3.940 | 3.970 | 3.869 | 12,381,283 |
| 2022-07-05 | 4.060 | 4.060 | 3.980 | 4.010 | 3.908 | 14,870,670 |
| 2022-07-04 | 4.050 | 4.090 | 4.020 | 4.070 | 3.957 | 13,719,048 |
| 2022-07-01 | 4.020 | 4.070 | 3.990 | 4.030 | 3.918 | 14,657,840 |
| 2022-06-30 | 4.010 | 4.040 | 3.980 | 4.000 | 3.889 | 14,873,500 |
| 2022-06-29 | 4.090 | 4.090 | 3.980 | 3.980 | 3.869 | 30,401,761 |
| 2022-06-28 | 4.030 | 4.150 | 4.020 | 4.080 | 3.966 | 30,731,482 |
| 2022-06-27 | 4.080 | 4.100 | 4.010 | 4.040 | 3.927 | 39,399,309 |
| 2022-06-24 | 4.150 | 4.240 | 4.060 | 4.100 | 3.986 | 74,738,656 |
| 2022-06-23 | 3.990 | 4.190 | 3.900 | 4.190 | 4.073 | 92,154,990 |
| 2022-06-22 | 3.890 | 3.900 | 3.800 | 3.810 | 3.704 | 10,866,176 |
| 2022-06-21 | 3.840 | 3.950 | 3.810 | 3.880 | 3.772 | 18,655,108 |
| 2022-06-20 | 3.810 | 3.840 | 3.790 | 3.830 | 3.723 | 10,121,700 |
| 2022-06-17 | 3.830 | 3.840 | 3.750 | 3.820 | 3.714 | 16,789,403 |
| 2022-06-16 | 3.900 | 3.910 | 3.830 | 3.860 | 3.752 | 21,243,659 |
| 2022-06-15 | 3.840 | 4.010 | 3.820 | 3.910 | 3.801 | 35,915,611 |
| 2022-06-14 | 3.800 | 3.840 | 3.710 | 3.840 | 3.733 | 14,518,821 |
| 2022-06-13 | 3.800 | 3.850 | 3.780 | 3.810 | 3.704 | 13,560,515 |
| 2022-06-10 | 3.750 | 3.830 | 3.740 | 3.820 | 3.714 | 12,356,608 |
| 2022-06-09 | 3.830 | 3.850 | 3.760 | 3.780 | 3.675 | 13,493,980 |
| 2022-06-08 | 3.830 | 3.830 | 3.760 | 3.820 | 3.714 | 14,814,060 |
| 2022-06-07 | 3.810 | 3.820 | 3.750 | 3.810 | 3.704 | 14,227,612 |
| 2022-06-06 | 3.760 | 3.820 | 3.740 | 3.820 | 3.714 | 15,946,051 |
| 2022-06-02 | 3.740 | 3.780 | 3.690 | 3.760 | 3.655 | 11,985,100 |
| 2022-06-01 | 3.750 | 3.790 | 3.720 | 3.750 | 3.646 | 12,884,741 |
| 2022-05-31 | 3.730 | 3.760 | 3.690 | 3.760 | 3.655 | 15,084,600 |
| 2022-05-30 | 3.720 | 3.750 | 3.700 | 3.740 | 3.636 | 9,909,700 |
| 2022-05-27 | 3.740 | 3.760 | 3.680 | 3.730 | 3.626 | 12,030,640 |
| 2022-05-26 | 3.710 | 3.740 | 3.650 | 3.730 | 3.626 | 11,267,211 |
| 2022-05-25 | 3.620 | 3.700 | 3.600 | 3.690 | 3.587 | 12,418,040 |
| 2022-05-24 | 3.840 | 3.840 | 3.600 | 3.610 | 3.509 | 21,414,266 |
| 2022-05-23 | 3.680 | 3.750 | 3.680 | 3.740 | 3.636 | 14,559,803 |
| 2022-05-20 | 3.670 | 3.710 | 3.650 | 3.680 | 3.577 | 12,330,727 |
| 2022-05-19 | 3.600 | 3.670 | 3.570 | 3.650 | 3.548 | 13,208,609 |
| 2022-05-18 | 3.650 | 3.670 | 3.630 | 3.650 | 3.548 | 13,913,693 |
| 2022-05-17 | 3.670 | 3.680 | 3.590 | 3.640 | 3.539 | 13,445,450 |
| 2022-05-16 | 3.700 | 3.710 | 3.630 | 3.670 | 3.568 | 14,677,220 |
| 2022-05-13 | 3.680 | 3.710 | 3.630 | 3.690 | 3.587 | 15,334,383 |
| 2022-05-12 | 3.600 | 3.750 | 3.580 | 3.680 | 3.577 | 19,149,270 |
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.