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
2022-05-11	3.650	3.710	3.600	3.610	3.509	18,490,422
2022-05-10	3.560	3.640	3.530	3.630	3.529	16,068,417
2022-05-09	3.520	3.600	3.520	3.590	3.490	14,656,550
2022-05-06	3.510	3.530	3.460	3.500	3.402	16,518,260
2022-05-05	3.590	3.620	3.500	3.600	3.500	17,620,752
2022-04-29	3.510	3.600	3.510	3.580	3.480	18,440,273
2022-04-28	3.600	3.630	3.440	3.500	3.402	21,290,365
2022-04-27	3.560	3.650	3.430	3.640	3.539	27,664,484
2022-04-26	3.700	3.760	3.610	3.610	3.509	18,404,634
2022-04-25	3.860	3.910	3.640	3.650	3.548	27,342,375
2022-04-22	3.850	3.950	3.810	3.940	3.830	16,896,810
2022-04-21	4.020	4.020	3.860	3.880	3.772	22,928,232
2022-04-20	4.120	4.140	4.010	4.010	3.898	15,379,892
2022-04-19	4.080	4.120	4.070	4.110	3.995	13,505,658
2022-04-18	4.140	4.140	4.060	4.090	3.976	16,035,259
2022-04-15	4.240	4.260	4.130	4.170	4.054	21,018,872
2022-04-14	4.240	4.300	4.240	4.260	4.141	19,614,668
2022-04-13	4.290	4.340	4.230	4.270	4.151	22,502,522
2022-04-12	4.250	4.350	4.210	4.350	4.229	23,037,209
2022-04-11	4.420	4.460	4.240	4.280	4.161	29,475,297
2022-04-08	4.450	4.470	4.280	4.420	4.297	34,265,699
2022-04-07	4.610	4.640	4.420	4.430	4.307	53,457,423
2022-04-06	4.700	4.830	4.620	4.650	4.520	69,997,077
2022-04-01	4.480	4.700	4.400	4.600	4.472	68,773,262
2022-03-31	4.420	4.580	4.400	4.460	4.336	51,851,330
2022-03-30	4.280	4.510	4.260	4.450	4.326	58,125,507
2022-03-29	4.360	4.440	4.260	4.300	4.180	58,897,873
2022-03-28	4.240	4.690	4.180	4.500	4.375	85,534,220
2022-03-25	4.140	4.310	4.130	4.260	4.141	44,517,143
2022-03-24	4.100	4.210	4.080	4.150	4.034	26,948,873
2022-03-23	4.120	4.130	4.070	4.100	3.986	12,356,924
2022-03-22	4.060	4.120	4.020	4.090	3.976	14,958,206
2022-03-21	4.060	4.080	4.000	4.050	3.937	15,963,389
2022-03-18	3.920	4.040	3.910	4.030	3.918	18,777,587
2022-03-17	3.960	4.010	3.930	3.950	3.840	20,755,272
2022-03-16	3.930	3.970	3.760	3.940	3.830	23,218,786
2022-03-15	4.080	4.080	3.860	3.880	3.772	26,660,882
2022-03-14	4.190	4.220	4.080	4.090	3.976	19,332,138
2022-03-11	4.040	4.180	3.980	4.150	4.034	22,664,420
2022-03-10	4.000	4.100	3.990	4.060	3.947	20,786,074
2022-03-09	4.070	4.100	3.790	3.950	3.840	32,623,240
2022-03-08	4.210	4.220	4.050	4.070	3.957	18,853,562
2022-03-07	4.240	4.270	4.170	4.190	4.073	15,341,670
2022-03-04	4.280	4.290	4.230	4.240	4.122	16,870,622
2022-03-03	4.220	4.280	4.210	4.280	4.161	20,680,327
2022-03-02	4.180	4.210	4.160	4.210	4.093	13,714,314
2022-03-01	4.200	4.210	4.170	4.190	4.073	12,847,463
2022-02-28	4.160	4.230	4.160	4.190	4.073	14,381,903
2022-02-25	4.140	4.220	4.120	4.180	4.064	19,739,752
2022-02-24	4.210	4.260	4.020	4.080	3.966	31,253,153
2022-02-23	4.200	4.240	4.170	4.220	4.102	16,813,520
2022-02-22	4.260	4.280	4.180	4.200	4.083	16,889,687
2022-02-21	4.260	4.290	4.210	4.280	4.161	17,869,399
2022-02-18	4.180	4.260	4.170	4.250	4.132	14,559,297
2022-02-17	4.240	4.250	4.180	4.190	4.073	16,288,187
2022-02-16	4.170	4.250	4.160	4.200	4.083	14,749,400
2022-02-15	4.180	4.190	4.110	4.150	4.034	14,881,254
2022-02-14	4.130	4.220	4.120	4.170	4.054	12,470,148
2022-02-11	4.240	4.260	4.150	4.180	4.064	18,918,000
2022-02-10	4.200	4.250	4.180	4.240	4.122	18,865,752

← NewerPage 19 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.