Tianjin Economic-technological Development Area Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.850 | 3.860 | 3.790 | 3.820 | 3.792 | 9,017,215 |
| 2025-01-21 | 3.860 | 3.890 | 3.820 | 3.860 | 3.831 | 11,630,895 |
| 2025-01-20 | 3.890 | 3.910 | 3.810 | 3.870 | 3.841 | 12,642,300 |
| 2025-01-17 | 3.870 | 3.870 | 3.800 | 3.840 | 3.811 | 9,850,761 |
| 2025-01-16 | 3.880 | 3.890 | 3.820 | 3.870 | 3.841 | 16,387,317 |
| 2025-01-15 | 3.850 | 3.870 | 3.800 | 3.830 | 3.801 | 12,820,800 |
| 2025-01-14 | 3.740 | 3.860 | 3.740 | 3.840 | 3.811 | 19,162,898 |
| 2025-01-13 | 3.720 | 3.720 | 3.640 | 3.710 | 3.682 | 16,410,330 |
| 2025-01-10 | 3.850 | 3.860 | 3.720 | 3.720 | 3.692 | 12,231,580 |
| 2025-01-09 | 3.800 | 3.860 | 3.790 | 3.840 | 3.811 | 12,199,338 |
| 2025-01-08 | 3.870 | 3.900 | 3.720 | 3.830 | 3.801 | 29,402,421 |
| 2025-01-07 | 3.900 | 3.950 | 3.840 | 3.920 | 3.891 | 13,345,900 |
| 2025-01-06 | 3.860 | 3.920 | 3.780 | 3.910 | 3.881 | 20,216,520 |
| 2025-01-03 | 4.090 | 4.110 | 3.880 | 3.890 | 3.861 | 23,344,500 |
| 2025-01-02 | 4.130 | 4.230 | 4.020 | 4.060 | 4.030 | 20,854,840 |
| 2024-12-31 | 4.260 | 4.310 | 4.130 | 4.140 | 4.109 | 14,267,445 |
| 2024-12-30 | 4.350 | 4.360 | 4.230 | 4.240 | 4.208 | 14,909,272 |
| 2024-12-27 | 4.340 | 4.440 | 4.320 | 4.350 | 4.318 | 17,148,281 |
| 2024-12-26 | 4.330 | 4.450 | 4.300 | 4.360 | 4.328 | 22,819,033 |
| 2024-12-25 | 4.300 | 4.450 | 4.200 | 4.360 | 4.328 | 28,497,427 |
| 2024-12-24 | 4.240 | 4.320 | 4.200 | 4.300 | 4.268 | 16,683,770 |
| 2024-12-23 | 4.390 | 4.400 | 4.220 | 4.230 | 4.198 | 22,634,140 |
| 2024-12-20 | 4.420 | 4.440 | 4.360 | 4.380 | 4.347 | 15,785,300 |
| 2024-12-19 | 4.390 | 4.450 | 4.350 | 4.410 | 4.377 | 14,642,065 |
| 2024-12-18 | 4.400 | 4.490 | 4.400 | 4.420 | 4.387 | 13,527,760 |
| 2024-12-17 | 4.550 | 4.570 | 4.390 | 4.420 | 4.387 | 25,449,500 |
| 2024-12-16 | 4.570 | 4.610 | 4.520 | 4.550 | 4.516 | 20,752,778 |
| 2024-12-13 | 4.690 | 4.700 | 4.520 | 4.540 | 4.506 | 31,453,699 |
| 2024-12-12 | 4.650 | 4.720 | 4.610 | 4.700 | 4.665 | 27,003,906 |
| 2024-12-11 | 4.600 | 4.680 | 4.580 | 4.660 | 4.625 | 25,225,564 |
| 2024-12-10 | 4.720 | 4.750 | 4.570 | 4.590 | 4.556 | 29,911,440 |
| 2024-12-09 | 4.730 | 4.730 | 4.530 | 4.590 | 4.556 | 33,254,762 |
| 2024-12-06 | 4.650 | 4.720 | 4.610 | 4.720 | 4.685 | 32,316,085 |
| 2024-12-05 | 4.570 | 4.740 | 4.530 | 4.670 | 4.635 | 29,650,342 |
| 2024-12-04 | 4.530 | 4.840 | 4.510 | 4.620 | 4.586 | 55,469,514 |
| 2024-12-03 | 4.610 | 4.620 | 4.490 | 4.550 | 4.516 | 20,941,761 |
| 2024-12-02 | 4.480 | 4.600 | 4.420 | 4.580 | 4.546 | 29,474,905 |
| 2024-11-29 | 4.360 | 4.450 | 4.310 | 4.430 | 4.397 | 22,636,318 |
| 2024-11-28 | 4.340 | 4.420 | 4.310 | 4.360 | 4.328 | 18,132,300 |
| 2024-11-27 | 4.320 | 4.350 | 4.190 | 4.350 | 4.318 | 21,560,039 |
| 2024-11-26 | 4.340 | 4.420 | 4.330 | 4.360 | 4.328 | 15,986,099 |
| 2024-11-25 | 4.340 | 4.370 | 4.230 | 4.360 | 4.328 | 25,043,882 |
| 2024-11-22 | 4.450 | 4.580 | 4.320 | 4.320 | 4.288 | 29,713,443 |
| 2024-11-21 | 4.540 | 4.550 | 4.440 | 4.480 | 4.447 | 33,195,700 |
| 2024-11-20 | 4.510 | 4.700 | 4.410 | 4.590 | 4.556 | 54,952,356 |
| 2024-11-19 | 4.440 | 4.600 | 4.390 | 4.510 | 4.476 | 32,860,099 |
| 2024-11-18 | 4.350 | 4.510 | 4.350 | 4.390 | 4.357 | 40,443,939 |
| 2024-11-15 | 4.420 | 4.540 | 4.300 | 4.330 | 4.298 | 33,017,194 |
| 2024-11-14 | 4.550 | 4.620 | 4.430 | 4.450 | 4.417 | 34,040,113 |
| 2024-11-13 | 4.600 | 4.680 | 4.480 | 4.550 | 4.516 | 39,464,365 |
| 2024-11-12 | 4.710 | 4.870 | 4.580 | 4.640 | 4.605 | 63,222,208 |
| 2024-11-11 | 4.900 | 4.990 | 4.700 | 4.750 | 4.715 | 66,327,414 |
| 2024-11-08 | 5.140 | 5.170 | 4.800 | 4.810 | 4.774 | 69,192,894 |
| 2024-11-07 | 4.720 | 5.070 | 4.660 | 5.000 | 4.963 | 79,955,114 |
| 2024-11-06 | 4.990 | 4.990 | 4.680 | 4.730 | 4.695 | 69,722,402 |
| 2024-11-05 | 4.760 | 4.880 | 4.720 | 4.810 | 4.774 | 57,286,534 |
| 2024-11-04 | 4.570 | 4.830 | 4.530 | 4.700 | 4.665 | 48,916,624 |
| 2024-11-01 | 4.800 | 4.880 | 4.500 | 4.580 | 4.546 | 77,244,750 |
| 2024-10-31 | 4.610 | 4.980 | 4.610 | 4.830 | 4.794 | 91,256,276 |
| 2024-10-30 | 4.760 | 4.860 | 4.580 | 4.650 | 4.615 | 85,072,142 |
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.