Tangshan Jidong Equipment Engineering Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.