Tangshan Jidong Equipment Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.340 | 7.410 | 7.160 | 7.230 | 7.195 | 8,896,041 |
| 2024-04-29 | 7.140 | 7.330 | 7.100 | 7.330 | 7.295 | 9,083,700 |
| 2024-04-26 | 7.080 | 7.210 | 6.960 | 7.140 | 7.106 | 8,819,741 |
| 2024-04-25 | 7.180 | 7.250 | 7.060 | 7.090 | 7.056 | 9,239,341 |
| 2024-04-24 | 6.800 | 7.040 | 6.800 | 7.040 | 7.006 | 8,094,681 |
| 2024-04-23 | 6.710 | 6.850 | 6.680 | 6.790 | 6.757 | 7,417,800 |
| 2024-04-22 | 6.800 | 6.830 | 6.530 | 6.680 | 6.648 | 11,721,523 |
| 2024-04-19 | 7.080 | 7.210 | 6.820 | 6.900 | 6.867 | 15,086,709 |
| 2024-04-18 | 7.380 | 7.380 | 7.050 | 7.070 | 7.036 | 20,390,032 |
| 2024-04-17 | 6.980 | 7.730 | 6.980 | 7.570 | 7.534 | 28,851,890 |
| 2024-04-16 | 7.750 | 7.880 | 7.560 | 7.560 | 7.524 | 5,193,300 |
| 2024-04-15 | 9.320 | 9.390 | 8.400 | 8.400 | 8.360 | 34,127,683 |
| 2024-04-12 | 8.550 | 9.330 | 8.400 | 9.330 | 9.285 | 24,010,065 |
| 2024-04-11 | 7.870 | 8.800 | 7.720 | 8.480 | 8.439 | 24,480,107 |
| 2024-04-10 | 8.060 | 8.290 | 7.900 | 8.000 | 7.961 | 8,366,800 |
| 2024-04-09 | 7.900 | 8.080 | 7.900 | 8.080 | 8.041 | 6,148,200 |
| 2024-04-08 | 8.220 | 8.230 | 7.880 | 7.900 | 7.862 | 9,759,318 |
| 2024-04-03 | 8.160 | 8.510 | 8.160 | 8.230 | 8.190 | 14,344,218 |
| 2024-04-02 | 8.100 | 8.240 | 8.040 | 8.150 | 8.111 | 9,614,041 |
| 2024-04-01 | 8.130 | 8.150 | 7.970 | 8.140 | 8.101 | 10,686,600 |
| 2024-03-29 | 7.930 | 8.150 | 7.930 | 8.140 | 8.101 | 6,563,091 |
| 2024-03-28 | 7.750 | 8.000 | 7.640 | 7.940 | 7.902 | 9,994,500 |
| 2024-03-27 | 7.810 | 8.070 | 7.730 | 7.780 | 7.743 | 12,522,000 |
| 2024-03-26 | 7.610 | 7.810 | 7.550 | 7.810 | 7.772 | 7,858,000 |
| 2024-03-25 | 7.850 | 7.920 | 7.640 | 7.640 | 7.603 | 7,568,786 |
| 2024-03-22 | 7.980 | 8.040 | 7.770 | 7.900 | 7.862 | 10,613,280 |
| 2024-03-21 | 7.850 | 8.280 | 7.840 | 8.060 | 8.021 | 17,704,205 |
| 2024-03-20 | 7.750 | 7.860 | 7.690 | 7.830 | 7.792 | 10,330,581 |
| 2024-03-19 | 7.720 | 7.910 | 7.650 | 7.780 | 7.743 | 15,673,130 |
| 2024-03-18 | 7.500 | 7.670 | 7.500 | 7.670 | 7.633 | 11,847,700 |
| 2024-03-15 | 7.440 | 7.500 | 7.340 | 7.500 | 7.464 | 8,054,981 |
| 2024-03-14 | 7.550 | 7.570 | 7.260 | 7.410 | 7.374 | 10,041,300 |
| 2024-03-13 | 7.630 | 7.650 | 7.450 | 7.510 | 7.474 | 11,667,409 |
| 2024-03-12 | 7.650 | 7.740 | 7.510 | 7.620 | 7.583 | 16,570,617 |
| 2024-03-11 | 7.630 | 7.860 | 7.490 | 7.740 | 7.703 | 22,574,494 |
| 2024-03-08 | 7.930 | 8.540 | 7.550 | 7.640 | 7.603 | 37,406,901 |
| 2024-03-07 | 7.100 | 7.760 | 7.070 | 7.760 | 7.723 | 8,144,221 |
| 2024-03-06 | 6.830 | 7.090 | 6.780 | 7.050 | 7.016 | 7,661,801 |
| 2024-03-05 | 7.000 | 7.140 | 6.840 | 6.870 | 6.837 | 7,844,651 |
| 2024-03-04 | 7.070 | 7.150 | 6.820 | 7.030 | 6.996 | 7,251,800 |
| 2024-03-01 | 7.010 | 7.200 | 6.970 | 7.100 | 7.066 | 9,001,187 |
| 2024-02-29 | 6.610 | 7.020 | 6.590 | 7.000 | 6.966 | 12,493,621 |
| 2024-02-28 | 7.450 | 7.590 | 6.710 | 6.720 | 6.688 | 17,417,530 |
| 2024-02-27 | 7.210 | 7.470 | 7.160 | 7.460 | 7.424 | 11,903,948 |
| 2024-02-26 | 7.480 | 7.750 | 7.240 | 7.290 | 7.255 | 16,926,470 |
| 2024-02-23 | 6.800 | 7.100 | 6.720 | 7.060 | 7.026 | 10,110,800 |
| 2024-02-22 | 6.510 | 6.800 | 6.450 | 6.800 | 6.767 | 9,414,130 |
| 2024-02-21 | 6.300 | 6.800 | 6.240 | 6.540 | 6.509 | 10,692,482 |
| 2024-02-20 | 6.260 | 6.450 | 6.110 | 6.360 | 6.329 | 7,803,376 |
| 2024-02-19 | 6.110 | 6.420 | 6.110 | 6.270 | 6.240 | 11,217,262 |
| 2024-02-08 | 5.540 | 6.080 | 5.230 | 6.050 | 6.021 | 12,871,922 |
| 2024-02-07 | 6.000 | 6.020 | 5.480 | 5.530 | 5.503 | 15,489,312 |
| 2024-02-06 | 5.890 | 6.360 | 5.570 | 6.000 | 5.971 | 14,051,442 |
| 2024-02-05 | 6.780 | 6.820 | 6.190 | 6.190 | 6.160 | 11,866,600 |
| 2024-02-02 | 7.340 | 7.540 | 6.670 | 6.880 | 6.847 | 13,166,076 |
| 2024-02-01 | 7.630 | 7.740 | 7.320 | 7.410 | 7.374 | 7,631,300 |
| 2024-01-31 | 8.000 | 8.110 | 7.710 | 7.760 | 7.723 | 6,013,000 |
| 2024-01-30 | 8.190 | 8.300 | 7.920 | 7.950 | 7.912 | 5,152,040 |
| 2024-01-29 | 8.500 | 8.660 | 8.210 | 8.230 | 8.190 | 9,076,940 |
| 2024-01-26 | 8.400 | 8.850 | 8.320 | 8.520 | 8.479 | 11,306,401 |
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.