Tangshan Jidong Equipment Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5.640 | 5.850 | 5.640 | 5.850 | 5.822 | 3,490,419 |
| 2024-07-25 | 5.550 | 5.700 | 5.490 | 5.640 | 5.613 | 2,151,619 |
| 2024-07-24 | 5.580 | 5.690 | 5.530 | 5.540 | 5.513 | 2,559,102 |
| 2024-07-23 | 5.740 | 5.840 | 5.620 | 5.660 | 5.633 | 2,702,701 |
| 2024-07-22 | 5.690 | 5.760 | 5.650 | 5.750 | 5.722 | 2,390,103 |
| 2024-07-19 | 5.580 | 5.680 | 5.520 | 5.670 | 5.643 | 2,257,500 |
| 2024-07-18 | 5.630 | 5.650 | 5.450 | 5.590 | 5.563 | 3,782,600 |
| 2024-07-17 | 5.720 | 5.760 | 5.630 | 5.660 | 5.633 | 2,190,560 |
| 2024-07-16 | 5.750 | 5.790 | 5.660 | 5.730 | 5.702 | 2,794,800 |
| 2024-07-15 | 5.960 | 5.960 | 5.710 | 5.760 | 5.732 | 2,928,100 |
| 2024-07-12 | 5.990 | 6.080 | 5.890 | 5.920 | 5.892 | 3,399,900 |
| 2024-07-11 | 5.740 | 6.040 | 5.740 | 5.990 | 5.961 | 4,997,000 |
| 2024-07-10 | 5.760 | 5.780 | 5.610 | 5.660 | 5.633 | 3,028,300 |
| 2024-07-09 | 5.760 | 5.840 | 5.540 | 5.810 | 5.782 | 4,072,111 |
| 2024-07-08 | 6.040 | 6.040 | 5.760 | 5.780 | 5.752 | 2,816,500 |
| 2024-07-05 | 5.940 | 6.020 | 5.830 | 6.000 | 5.971 | 2,068,300 |
| 2024-07-04 | 6.200 | 6.210 | 5.900 | 5.930 | 5.901 | 3,671,300 |
| 2024-07-03 | 6.180 | 6.210 | 6.120 | 6.170 | 6.140 | 2,156,200 |
| 2024-07-02 | 6.180 | 6.210 | 6.090 | 6.190 | 6.160 | 3,044,300 |
| 2024-07-01 | 6.060 | 6.150 | 6.010 | 6.140 | 6.110 | 2,932,300 |
| 2024-06-28 | 6.010 | 6.140 | 5.980 | 6.080 | 6.051 | 2,737,600 |
| 2024-06-27 | 6.090 | 6.200 | 5.990 | 6.010 | 5.981 | 2,949,100 |
| 2024-06-26 | 5.900 | 6.100 | 5.800 | 6.090 | 6.061 | 3,137,100 |
| 2024-06-25 | 5.800 | 6.000 | 5.800 | 5.900 | 5.872 | 3,936,600 |
| 2024-06-24 | 6.050 | 6.060 | 5.740 | 5.770 | 5.742 | 4,320,000 |
| 2024-06-21 | 6.070 | 6.120 | 5.950 | 6.050 | 6.021 | 2,495,900 |
| 2024-06-20 | 6.290 | 6.300 | 6.020 | 6.050 | 6.021 | 3,498,900 |
| 2024-06-19 | 6.320 | 6.340 | 6.200 | 6.260 | 6.230 | 3,105,800 |
| 2024-06-18 | 6.160 | 6.280 | 6.080 | 6.270 | 6.240 | 3,531,100 |
| 2024-06-17 | 6.170 | 6.220 | 6.070 | 6.110 | 6.081 | 2,811,700 |
| 2024-06-14 | 6.180 | 6.240 | 6.120 | 6.200 | 6.170 | 3,159,900 |
| 2024-06-13 | 6.320 | 6.370 | 6.160 | 6.190 | 6.160 | 3,170,100 |
| 2024-06-12 | 6.140 | 6.370 | 6.130 | 6.320 | 6.290 | 4,391,780 |
| 2024-06-11 | 6.170 | 6.240 | 5.980 | 6.130 | 6.101 | 4,697,900 |
| 2024-06-07 | 5.870 | 6.180 | 5.870 | 6.150 | 6.120 | 6,646,101 |
| 2024-06-06 | 6.220 | 6.340 | 5.700 | 5.840 | 5.812 | 11,012,101 |
| 2024-06-05 | 6.370 | 6.390 | 6.220 | 6.230 | 6.200 | 4,071,700 |
| 2024-06-04 | 6.580 | 6.610 | 6.300 | 6.400 | 6.369 | 5,375,800 |
| 2024-06-03 | 6.990 | 6.990 | 6.560 | 6.630 | 6.598 | 5,639,411 |
| 2024-05-31 | 6.890 | 6.940 | 6.810 | 6.900 | 6.867 | 2,698,300 |
| 2024-05-30 | 6.850 | 6.890 | 6.750 | 6.780 | 6.747 | 2,295,008 |
| 2024-05-29 | 6.820 | 6.930 | 6.740 | 6.860 | 6.827 | 2,792,400 |
| 2024-05-28 | 7.040 | 7.040 | 6.800 | 6.820 | 6.787 | 3,353,308 |
| 2024-05-27 | 7.030 | 7.050 | 6.850 | 7.010 | 6.976 | 3,134,300 |
| 2024-05-24 | 7.010 | 7.070 | 6.900 | 6.910 | 6.877 | 3,634,600 |
| 2024-05-23 | 7.280 | 7.290 | 7.000 | 7.020 | 6.986 | 5,247,501 |
| 2024-05-22 | 7.240 | 7.280 | 7.190 | 7.270 | 7.235 | 3,778,500 |
| 2024-05-21 | 7.350 | 7.350 | 7.190 | 7.200 | 7.165 | 4,276,200 |
| 2024-05-20 | 7.380 | 7.410 | 7.260 | 7.280 | 7.245 | 5,183,679 |
| 2024-05-17 | 7.340 | 7.350 | 7.260 | 7.350 | 7.315 | 4,464,700 |
| 2024-05-16 | 7.180 | 7.340 | 7.180 | 7.300 | 7.265 | 5,052,979 |
| 2024-05-15 | 7.200 | 7.300 | 7.110 | 7.170 | 7.135 | 4,054,968 |
| 2024-05-14 | 7.060 | 7.230 | 7.060 | 7.180 | 7.145 | 3,973,499 |
| 2024-05-13 | 7.280 | 7.290 | 7.060 | 7.100 | 7.066 | 5,874,800 |
| 2024-05-10 | 7.390 | 7.430 | 7.210 | 7.280 | 7.245 | 5,351,500 |
| 2024-05-09 | 7.200 | 7.350 | 7.200 | 7.340 | 7.305 | 5,780,900 |
| 2024-05-08 | 7.380 | 7.390 | 7.170 | 7.200 | 7.165 | 6,464,400 |
| 2024-05-07 | 7.370 | 7.450 | 7.300 | 7.390 | 7.354 | 6,557,100 |
| 2024-05-06 | 7.280 | 7.390 | 7.260 | 7.380 | 7.344 | 8,373,300 |
| 2024-04-30 | 7.340 | 7.410 | 7.160 | 7.230 | 7.195 | 8,896,041 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.0400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.