Tianjin Economic-technological Development Area Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4.790 | 5.070 | 4.720 | 4.820 | 4.784 | 166,859,217 |
| 2024-10-28 | 4.300 | 4.650 | 4.260 | 4.650 | 4.615 | 80,465,525 |
| 2024-10-25 | 4.100 | 4.270 | 4.100 | 4.230 | 4.198 | 51,293,721 |
| 2024-10-24 | 4.000 | 4.280 | 3.990 | 4.110 | 4.079 | 47,541,483 |
| 2024-10-23 | 4.090 | 4.170 | 4.020 | 4.040 | 4.010 | 35,428,946 |
| 2024-10-22 | 4.000 | 4.200 | 3.900 | 4.100 | 4.069 | 54,560,419 |
| 2024-10-21 | 3.960 | 4.060 | 3.950 | 4.010 | 3.980 | 37,383,542 |
| 2024-10-18 | 3.810 | 4.040 | 3.800 | 3.930 | 3.901 | 39,194,584 |
| 2024-10-17 | 3.980 | 3.990 | 3.820 | 3.850 | 3.821 | 31,454,853 |
| 2024-10-16 | 3.850 | 3.970 | 3.830 | 3.960 | 3.930 | 33,315,344 |
| 2024-10-15 | 4.160 | 4.160 | 3.930 | 3.960 | 3.930 | 70,192,119 |
| 2024-10-14 | 4.070 | 4.200 | 3.940 | 4.200 | 4.169 | 83,440,094 |
| 2024-10-11 | 3.910 | 3.970 | 3.770 | 3.820 | 3.792 | 36,105,517 |
| 2024-10-10 | 4.080 | 4.160 | 3.850 | 3.930 | 3.901 | 57,802,393 |
| 2024-10-09 | 4.200 | 4.320 | 4.000 | 4.010 | 3.980 | 84,658,264 |
| 2024-10-08 | 4.400 | 4.400 | 4.120 | 4.400 | 4.367 | 135,476,222 |
| 2024-09-30 | 3.820 | 4.000 | 3.760 | 4.000 | 3.970 | 88,603,293 |
| 2024-09-27 | 3.550 | 3.670 | 3.500 | 3.640 | 3.613 | 54,854,308 |
| 2024-09-26 | 3.340 | 3.500 | 3.340 | 3.490 | 3.464 | 41,531,199 |
| 2024-09-25 | 3.470 | 3.650 | 3.410 | 3.430 | 3.404 | 66,365,034 |
| 2024-09-24 | 3.170 | 3.440 | 3.150 | 3.350 | 3.325 | 41,762,498 |
| 2024-09-23 | 3.150 | 3.170 | 3.130 | 3.150 | 3.127 | 6,882,358 |
| 2024-09-20 | 3.120 | 3.160 | 3.100 | 3.150 | 3.127 | 10,231,000 |
| 2024-09-19 | 3.100 | 3.140 | 3.070 | 3.130 | 3.107 | 11,809,202 |
| 2024-09-18 | 3.070 | 3.090 | 3.010 | 3.090 | 3.067 | 7,604,656 |
| 2024-09-13 | 3.060 | 3.110 | 3.040 | 3.070 | 3.047 | 6,225,261 |
| 2024-09-12 | 3.030 | 3.060 | 3.020 | 3.050 | 3.027 | 3,842,717 |
| 2024-09-11 | 3.040 | 3.060 | 3.010 | 3.030 | 3.007 | 5,558,600 |
| 2024-09-10 | 3.080 | 3.100 | 3.030 | 3.060 | 3.037 | 6,489,005 |
| 2024-09-09 | 3.080 | 3.110 | 3.030 | 3.080 | 3.057 | 11,439,060 |
| 2024-09-06 | 3.070 | 3.230 | 3.060 | 3.100 | 3.077 | 18,275,365 |
| 2024-09-05 | 3.060 | 3.070 | 3.040 | 3.070 | 3.047 | 3,655,140 |
| 2024-09-04 | 3.030 | 3.060 | 3.030 | 3.050 | 3.027 | 4,244,580 |
| 2024-09-03 | 3.050 | 3.070 | 3.020 | 3.040 | 3.017 | 4,235,640 |
| 2024-09-02 | 3.050 | 3.090 | 3.040 | 3.040 | 3.017 | 5,596,780 |
| 2024-08-30 | 3.030 | 3.080 | 3.020 | 3.060 | 3.037 | 8,037,336 |
| 2024-08-29 | 3.000 | 3.040 | 3.000 | 3.030 | 3.007 | 4,601,300 |
| 2024-08-28 | 2.950 | 3.030 | 2.950 | 3.010 | 2.988 | 6,879,399 |
| 2024-08-27 | 2.970 | 2.980 | 2.930 | 2.940 | 2.918 | 3,847,000 |
| 2024-08-26 | 2.940 | 2.990 | 2.930 | 2.980 | 2.958 | 3,889,900 |
| 2024-08-23 | 2.960 | 2.980 | 2.930 | 2.950 | 2.928 | 5,044,140 |
| 2024-08-22 | 3.010 | 3.020 | 2.970 | 2.970 | 2.948 | 5,434,580 |
| 2024-08-21 | 3.040 | 3.050 | 2.990 | 3.010 | 2.988 | 4,456,660 |
| 2024-08-20 | 3.110 | 3.120 | 3.030 | 3.050 | 3.027 | 6,028,960 |
| 2024-08-19 | 3.090 | 3.120 | 3.080 | 3.110 | 3.087 | 4,472,021 |
| 2024-08-16 | 3.140 | 3.140 | 3.100 | 3.100 | 3.077 | 5,697,801 |
| 2024-08-15 | 3.120 | 3.160 | 3.100 | 3.140 | 3.117 | 7,533,600 |
| 2024-08-14 | 3.150 | 3.170 | 3.120 | 3.120 | 3.097 | 4,907,060 |
| 2024-08-13 | 3.140 | 3.170 | 3.120 | 3.150 | 3.127 | 6,999,520 |
| 2024-08-12 | 3.130 | 3.190 | 3.120 | 3.160 | 3.136 | 8,940,020 |
| 2024-08-09 | 3.130 | 3.170 | 3.110 | 3.120 | 3.097 | 6,776,200 |
| 2024-08-08 | 3.110 | 3.150 | 3.100 | 3.130 | 3.107 | 6,041,280 |
| 2024-08-07 | 3.150 | 3.150 | 3.090 | 3.100 | 3.077 | 6,148,160 |
| 2024-08-06 | 3.120 | 3.150 | 3.090 | 3.130 | 3.107 | 7,555,100 |
| 2024-08-05 | 3.150 | 3.180 | 3.090 | 3.090 | 3.067 | 11,891,801 |
| 2024-08-02 | 3.160 | 3.190 | 3.130 | 3.140 | 3.117 | 11,993,500 |
| 2024-08-01 | 3.170 | 3.210 | 3.140 | 3.160 | 3.136 | 26,508,347 |
| 2024-07-31 | 3.060 | 3.360 | 3.050 | 3.230 | 3.206 | 41,611,103 |
| 2024-07-30 | 3.030 | 3.060 | 3.010 | 3.050 | 3.027 | 5,334,016 |
| 2024-07-29 | 3.010 | 3.030 | 3.000 | 3.020 | 2.998 | 4,555,957 |
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.