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
2025-10-27	4.300	4.310	4.210	4.270	4.270	16,319,340
2025-10-24	4.380	4.380	4.290	4.290	4.290	15,750,520
2025-10-23	4.300	4.350	4.260	4.350	4.350	18,500,718
2025-10-22	4.260	4.320	4.250	4.280	4.280	13,795,600
2025-10-21	4.160	4.280	4.160	4.270	4.270	22,542,245
2025-10-20	4.160	4.200	4.140	4.160	4.160	12,371,462
2025-10-17	4.180	4.200	4.130	4.150	4.150	10,397,661
2025-10-16	4.220	4.230	4.150	4.170	4.170	9,400,398
2025-10-15	4.200	4.240	4.180	4.230	4.230	10,818,200
2025-10-14	4.210	4.260	4.190	4.200	4.200	13,235,701
2025-10-13	4.140	4.210	4.090	4.200	4.200	17,597,874
2025-10-10	4.170	4.250	4.150	4.230	4.230	16,949,660
2025-10-09	4.160	4.180	4.140	4.180	4.180	11,008,181
2025-09-30	4.200	4.220	4.150	4.150	4.150	12,087,460
2025-09-29	4.130	4.230	4.090	4.200	4.200	21,017,558
2025-09-26	4.080	4.190	4.060	4.130	4.130	13,111,047
2025-09-25	4.130	4.150	4.080	4.090	4.090	11,921,400
2025-09-24	4.090	4.160	4.060	4.150	4.150	12,085,097
2025-09-23	4.140	4.150	4.000	4.100	4.100	21,166,886
2025-09-22	4.140	4.160	4.080	4.120	4.120	13,737,081
2025-09-19	4.180	4.190	4.110	4.150	4.150	16,503,770
2025-09-18	4.280	4.280	4.140	4.180	4.180	20,825,255
2025-09-17	4.280	4.290	4.230	4.270	4.270	11,685,972
2025-09-16	4.250	4.290	4.230	4.290	4.290	9,860,624
2025-09-15	4.290	4.310	4.240	4.250	4.250	12,524,221
2025-09-12	4.330	4.360	4.290	4.300	4.300	15,856,100
2025-09-11	4.270	4.330	4.200	4.320	4.320	21,467,953
2025-09-10	4.270	4.300	4.240	4.260	4.260	11,239,230
2025-09-09	4.280	4.330	4.240	4.260	4.260	14,150,884
2025-09-08	4.270	4.310	4.250	4.280	4.280	12,379,031
2025-09-05	4.260	4.280	4.190	4.270	4.270	18,957,331
2025-09-04	4.220	4.330	4.180	4.260	4.260	23,215,570
2025-09-03	4.320	4.340	4.200	4.210	4.210	16,755,520
2025-09-02	4.350	4.380	4.260	4.320	4.320	21,223,705
2025-09-01	4.360	4.390	4.310	4.370	4.370	14,866,500
2025-08-29	4.400	4.440	4.350	4.360	4.360	17,852,042
2025-08-28	4.460	4.510	4.270	4.410	4.410	33,812,940
2025-08-27	4.660	4.670	4.460	4.480	4.480	44,751,040
2025-08-26	4.670	4.710	4.640	4.670	4.670	19,211,354
2025-08-25	4.670	4.730	4.650	4.670	4.670	27,589,634
2025-08-22	4.650	4.680	4.610	4.670	4.670	19,406,322
2025-08-21	4.700	4.710	4.630	4.640	4.640	25,912,813
2025-08-20	4.610	4.700	4.590	4.680	4.680	35,651,872
2025-08-19	4.500	4.770	4.490	4.660	4.660	72,017,543
2025-08-18	4.540	4.570	4.480	4.510	4.510	24,467,630
2025-08-15	4.470	4.580	4.460	4.500	4.500	26,490,073
2025-08-14	4.620	4.670	4.460	4.480	4.480	32,474,748
2025-08-13	4.540	4.670	4.490	4.610	4.610	41,131,208
2025-08-12	4.570	4.590	4.490	4.520	4.520	22,366,480
2025-08-11	4.420	4.640	4.410	4.570	4.570	38,820,210
2025-08-08	4.420	4.440	4.390	4.420	4.420	10,876,280
2025-08-07	4.420	4.450	4.390	4.420	4.420	13,709,880
2025-08-06	4.440	4.450	4.390	4.410	4.410	9,791,480
2025-08-05	4.350	4.440	4.350	4.440	4.440	14,727,190
2025-08-04	4.310	4.360	4.290	4.350	4.350	13,479,050
2025-08-01	4.370	4.410	4.320	4.320	4.320	16,393,643
2025-07-31	4.510	4.520	4.370	4.380	4.380	24,895,100
2025-07-30	4.460	4.540	4.440	4.510	4.510	26,459,900
2025-07-29	4.440	4.500	4.400	4.470	4.470	17,802,319
2025-07-28	4.380	4.530	4.360	4.470	4.470	26,590,400

← NewerPage 5 of 21 · 1,213 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.