Tangshan Jidong Equipment Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 7.840 | 8.310 | 7.840 | 8.280 | 8.240 | 9,559,000 |
| 2024-01-24 | 7.530 | 7.830 | 7.450 | 7.810 | 7.772 | 8,922,000 |
| 2024-01-23 | 7.680 | 7.740 | 7.340 | 7.510 | 7.474 | 7,818,100 |
| 2024-01-22 | 8.310 | 8.310 | 7.520 | 7.680 | 7.643 | 8,295,700 |
| 2024-01-19 | 8.480 | 8.480 | 8.230 | 8.250 | 8.210 | 5,658,100 |
| 2024-01-18 | 8.680 | 8.700 | 8.240 | 8.480 | 8.439 | 8,473,600 |
| 2024-01-17 | 9.100 | 9.130 | 8.710 | 8.750 | 8.708 | 6,905,801 |
| 2024-01-16 | 9.370 | 9.370 | 8.980 | 9.130 | 9.086 | 7,060,702 |
| 2024-01-15 | 9.280 | 9.430 | 9.200 | 9.330 | 9.285 | 5,021,100 |
| 2024-01-12 | 9.410 | 9.520 | 9.200 | 9.230 | 9.186 | 6,588,900 |
| 2024-01-11 | 9.530 | 9.530 | 9.350 | 9.410 | 9.365 | 7,030,600 |
| 2024-01-10 | 9.620 | 9.710 | 9.450 | 9.510 | 9.464 | 8,136,600 |
| 2024-01-09 | 9.450 | 9.790 | 9.450 | 9.700 | 9.653 | 10,107,100 |
| 2024-01-08 | 9.540 | 9.620 | 9.400 | 9.430 | 9.385 | 4,933,600 |
| 2024-01-05 | 9.730 | 9.740 | 9.490 | 9.540 | 9.494 | 8,620,500 |
| 2024-01-04 | 9.630 | 9.880 | 9.630 | 9.780 | 9.733 | 7,898,731 |
| 2024-01-03 | 9.610 | 9.780 | 9.510 | 9.670 | 9.623 | 7,692,310 |
| 2024-01-02 | 9.550 | 9.890 | 9.550 | 9.700 | 9.653 | 9,335,800 |
| 2023-12-29 | 9.330 | 9.620 | 9.330 | 9.570 | 9.524 | 9,657,400 |
| 2023-12-28 | 9.120 | 9.520 | 8.980 | 9.450 | 9.405 | 16,076,700 |
| 2023-12-27 | 9.180 | 9.260 | 8.930 | 9.100 | 9.056 | 12,759,600 |
| 2023-12-26 | 9.400 | 9.570 | 9.010 | 9.220 | 9.176 | 19,264,900 |
| 2023-12-25 | 9.660 | 10.200 | 9.330 | 9.580 | 9.534 | 23,052,900 |
| 2023-12-22 | 10.030 | 10.470 | 9.640 | 9.730 | 9.683 | 31,603,712 |
| 2023-12-21 | 9.670 | 10.490 | 9.320 | 10.040 | 9.992 | 32,740,900 |
| 2023-12-20 | 9.900 | 9.920 | 9.600 | 9.640 | 9.594 | 21,363,852 |
| 2023-12-19 | 9.650 | 10.100 | 9.510 | 10.050 | 10.002 | 30,048,502 |
| 2023-12-18 | 9.580 | 10.170 | 9.560 | 9.780 | 9.733 | 27,813,290 |
| 2023-12-15 | 9.810 | 9.900 | 9.450 | 9.650 | 9.604 | 20,104,300 |
| 2023-12-14 | 9.520 | 10.450 | 9.510 | 9.640 | 9.594 | 29,490,262 |
| 2023-12-13 | 9.100 | 9.900 | 9.100 | 9.520 | 9.474 | 27,955,010 |
| 2023-12-12 | 9.010 | 9.100 | 8.930 | 9.090 | 9.046 | 4,702,840 |
| 2023-12-11 | 8.820 | 9.110 | 8.790 | 9.020 | 8.977 | 7,780,303 |
| 2023-12-08 | 9.230 | 9.310 | 8.870 | 8.880 | 8.837 | 10,209,900 |
| 2023-12-07 | 9.340 | 9.500 | 9.210 | 9.230 | 9.186 | 10,726,801 |
| 2023-12-06 | 9.220 | 9.410 | 9.070 | 9.270 | 9.225 | 11,746,800 |
| 2023-12-05 | 9.140 | 9.380 | 8.990 | 9.150 | 9.106 | 12,335,900 |
| 2023-12-04 | 9.020 | 9.170 | 8.960 | 9.150 | 9.106 | 5,486,900 |
| 2023-12-01 | 8.870 | 9.000 | 8.830 | 9.000 | 8.957 | 2,972,200 |
| 2023-11-30 | 8.970 | 9.030 | 8.800 | 8.880 | 8.837 | 3,468,200 |
| 2023-11-29 | 9.050 | 9.090 | 8.940 | 8.960 | 8.917 | 2,866,600 |
| 2023-11-28 | 8.900 | 9.070 | 8.900 | 9.040 | 8.996 | 4,326,849 |
| 2023-11-27 | 8.880 | 9.000 | 8.860 | 8.900 | 8.857 | 3,573,700 |
| 2023-11-24 | 9.030 | 9.030 | 8.850 | 8.890 | 8.847 | 2,921,100 |
| 2023-11-23 | 8.900 | 9.060 | 8.890 | 9.010 | 8.967 | 3,366,105 |
| 2023-11-22 | 8.980 | 9.070 | 8.910 | 8.920 | 8.877 | 3,513,800 |
| 2023-11-21 | 9.100 | 9.100 | 8.960 | 8.980 | 8.937 | 2,943,996 |
| 2023-11-20 | 9.000 | 9.100 | 8.950 | 9.100 | 9.056 | 3,837,400 |
| 2023-11-17 | 8.910 | 8.980 | 8.890 | 8.950 | 8.907 | 2,759,300 |
| 2023-11-16 | 8.940 | 8.990 | 8.910 | 8.930 | 8.887 | 2,272,200 |
| 2023-11-15 | 9.000 | 9.060 | 8.930 | 8.970 | 8.927 | 2,795,700 |
| 2023-11-14 | 8.990 | 9.040 | 8.920 | 8.970 | 8.927 | 2,669,600 |
| 2023-11-13 | 8.870 | 8.990 | 8.860 | 8.990 | 8.947 | 3,544,000 |
| 2023-11-10 | 8.860 | 8.910 | 8.770 | 8.870 | 8.827 | 3,298,700 |
| 2023-11-09 | 8.860 | 8.950 | 8.840 | 8.880 | 8.837 | 4,428,098 |
| 2023-11-08 | 8.810 | 8.940 | 8.800 | 8.880 | 8.837 | 4,424,401 |
| 2023-11-07 | 8.730 | 8.900 | 8.700 | 8.900 | 8.857 | 5,243,196 |
| 2023-11-06 | 8.780 | 8.830 | 8.730 | 8.760 | 8.718 | 5,059,000 |
| 2023-11-03 | 8.520 | 8.840 | 8.520 | 8.730 | 8.688 | 8,287,100 |
| 2023-11-02 | 8.610 | 8.690 | 8.510 | 8.520 | 8.479 | 4,228,082 |
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.