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
2022-02-09	4.200	4.260	4.160	4.230	4.112	20,179,500
2022-02-08	4.110	4.230	4.100	4.220	4.102	22,408,482
2022-02-07	4.080	4.150	4.050	4.110	3.995	22,324,582
2022-01-28	4.010	4.100	3.990	4.040	3.927	19,505,181
2022-01-27	4.120	4.130	4.000	4.000	3.889	25,478,690
2022-01-26	4.120	4.170	4.070	4.110	3.995	27,029,134
2022-01-25	4.290	4.320	4.080	4.100	3.986	36,290,626
2022-01-24	4.460	4.470	4.330	4.340	4.219	29,010,000
2022-01-21	4.550	4.590	4.470	4.470	4.345	33,074,475
2022-01-20	4.750	4.780	4.590	4.610	4.482	56,824,098
2022-01-19	4.670	4.910	4.670	4.780	4.647	65,446,769
2022-01-18	5.140	5.310	4.780	4.780	4.647	164,580,913
2022-01-17	4.850	5.140	4.820	5.140	4.997	106,268,131
2022-01-14	4.490	4.810	4.430	4.670	4.540	123,543,739
2022-01-13	4.400	4.470	4.370	4.370	4.248	16,781,640
2022-01-12	4.400	4.430	4.370	4.410	4.287	13,940,560
2022-01-11	4.380	4.470	4.360	4.400	4.277	19,480,526
2022-01-10	4.420	4.430	4.370	4.380	4.258	15,894,594
2022-01-07	4.450	4.470	4.360	4.370	4.248	22,084,270
2022-01-06	4.470	4.560	4.400	4.460	4.336	29,310,100
2022-01-05	4.420	4.460	4.360	4.460	4.336	27,426,780
2022-01-04	4.320	4.480	4.310	4.430	4.307	29,164,300
2021-12-31	4.310	4.340	4.280	4.310	4.190	14,281,588
2021-12-30	4.300	4.330	4.280	4.300	4.180	21,335,883
2021-12-29	4.240	4.340	4.230	4.310	4.190	30,761,409
2021-12-28	4.270	4.270	4.180	4.200	4.083	17,798,041
2021-12-27	4.220	4.270	4.160	4.240	4.122	22,573,639
2021-12-24	4.170	4.350	4.160	4.260	4.141	43,176,083
2021-12-23	4.390	4.390	4.250	4.260	4.141	80,438,753
2021-12-22	4.240	4.240	4.140	4.170	4.054	26,046,738
2021-12-21	4.140	4.240	4.120	4.240	4.122	34,549,270
2021-12-20	4.120	4.170	4.090	4.130	4.015	21,759,544
2021-12-17	4.090	4.150	4.080	4.120	4.005	23,598,933
2021-12-16	4.080	4.120	4.050	4.100	3.986	16,667,230
2021-12-15	4.010	4.090	4.000	4.070	3.957	17,214,074
2021-12-14	4.040	4.040	3.990	4.010	3.898	10,124,389
2021-12-13	4.020	4.050	4.020	4.040	3.927	9,866,630
2021-12-10	4.010	4.030	4.000	4.020	3.908	7,046,216
2021-12-09	3.990	4.040	3.990	4.020	3.908	8,944,317
2021-12-08	4.020	4.020	3.980	4.010	3.898	7,236,250
2021-12-07	4.040	4.060	3.990	4.010	3.898	10,882,729
2021-12-06	4.070	4.080	4.020	4.030	3.918	13,282,720
2021-12-03	4.030	4.100	4.020	4.070	3.957	12,612,091
2021-12-02	4.090	4.110	4.030	4.040	3.927	14,375,560
2021-12-01	4.090	4.100	4.070	4.090	3.976	12,947,315
2021-11-30	4.060	4.120	4.040	4.110	3.995	21,192,016
2021-11-29	4.130	4.190	4.080	4.080	3.966	31,528,460
2021-11-26	4.000	4.110	3.980	4.090	3.976	27,561,696
2021-11-25	4.010	4.020	3.980	4.000	3.889	8,011,045
2021-11-24	4.040	4.050	4.000	4.010	3.898	6,817,906
2021-11-23	4.010	4.030	3.980	4.020	3.908	7,413,776
2021-11-22	4.020	4.030	3.980	4.000	3.889	7,602,870
2021-11-19	3.970	4.060	3.940	4.020	3.908	15,389,541
2021-11-18	4.000	4.020	3.950	3.960	3.850	8,316,500
2021-11-17	3.990	4.010	3.970	4.000	3.889	6,496,800
2021-11-16	4.000	4.030	4.000	4.000	3.889	6,391,210
2021-11-15	4.000	4.030	3.980	4.010	3.898	6,472,000
2021-11-12	4.020	4.050	3.970	3.990	3.879	9,188,440
2021-11-11	4.020	4.060	4.010	4.020	3.908	10,491,729
2021-11-10	3.980	4.020	3.970	4.010	3.898	9,403,149

← NewerPage 20 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.