Tangshan Jidong Equipment Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.600	8.640	8.490	8.610	8.569	6,026,300
2023-10-31	8.530	8.680	8.480	8.580	8.539	8,158,982
2023-10-30	8.500	8.600	8.450	8.560	8.519	7,094,600
2023-10-27	8.670	8.690	8.360	8.530	8.489	10,806,800
2023-10-26	9.040	9.080	8.500	8.680	8.638	15,408,200
2023-10-25	8.750	9.280	8.750	9.050	9.006	18,747,932
2023-10-24	8.160	8.500	8.130	8.470	8.429	4,764,750
2023-10-23	8.350	8.350	8.080	8.130	8.091	3,907,403
2023-10-20	8.330	8.470	8.330	8.340	8.300	2,454,119
2023-10-19	8.450	8.580	8.360	8.420	8.379	3,118,040
2023-10-18	8.560	8.640	8.480	8.490	8.449	3,314,340
2023-10-17	8.600	8.680	8.560	8.590	8.549	3,686,400
2023-10-16	8.570	8.650	8.480	8.530	8.489	3,785,000
2023-10-13	8.830	8.840	8.550	8.580	8.539	5,489,500
2023-10-12	8.820	8.890	8.750	8.870	8.827	3,451,300
2023-10-11	8.880	8.900	8.780	8.820	8.778	3,860,900
2023-10-10	8.910	9.030	8.810	8.850	8.807	5,142,800
2023-10-09	9.070	9.130	8.860	8.910	8.867	7,268,700
2023-09-28	9.160	9.200	9.070	9.130	9.086	6,117,200
2023-09-27	9.130	9.260	9.070	9.180	9.136	9,033,803
2023-09-26	8.990	9.140	8.910	9.140	9.096	5,777,500
2023-09-25	9.010	9.060	8.870	8.960	8.917	3,147,000
2023-09-22	8.900	9.010	8.790	9.010	8.967	4,305,000
2023-09-21	8.960	9.160	8.880	8.890	8.847	5,364,500
2023-09-20	8.970	9.160	8.850	8.990	8.947	6,592,000
2023-09-19	8.850	9.180	8.850	8.920	8.877	8,026,900
2023-09-18	8.760	8.880	8.650	8.880	8.837	3,483,700
2023-09-15	8.730	8.780	8.680	8.740	8.698	2,778,300
2023-09-14	8.820	8.860	8.660	8.730	8.688	3,033,700
2023-09-13	8.880	8.950	8.790	8.860	8.817	2,748,400
2023-09-12	8.940	8.950	8.840	8.900	8.857	2,709,656
2023-09-11	9.020	9.030	8.900	8.940	8.897	4,314,800
2023-09-08	9.010	9.080	8.930	9.030	8.987	3,384,501
2023-09-07	9.110	9.170	8.970	8.970	8.927	3,950,800
2023-09-06	9.110	9.170	9.060	9.140	9.096	3,775,801
2023-09-05	9.270	9.280	9.050	9.100	9.056	5,743,801
2023-09-04	9.180	9.350	9.120	9.260	9.215	6,644,508
2023-09-01	9.100	9.220	9.040	9.190	9.146	5,185,200
2023-08-31	9.090	9.130	9.020	9.100	9.056	4,628,903
2023-08-30	9.080	9.220	9.020	9.070	9.026	6,025,000
2023-08-29	8.900	9.120	8.830	9.120	9.076	7,760,400
2023-08-28	9.030	9.140	8.750	8.770	8.728	6,854,000
2023-08-25	8.810	8.910	8.670	8.700	8.658	4,757,301
2023-08-24	8.830	8.960	8.730	8.840	8.797	5,103,000
2023-08-23	8.920	9.130	8.810	8.820	8.778	8,440,750
2023-08-22	8.900	9.010	8.700	8.880	8.837	3,543,600
2023-08-21	8.920	9.040	8.860	8.900	8.857	3,432,600
2023-08-18	8.990	9.100	8.900	8.940	8.897	5,857,820
2023-08-17	8.620	8.980	8.570	8.960	8.917	6,197,700
2023-08-16	8.660	8.750	8.620	8.670	8.628	2,516,700
2023-08-15	8.720	8.750	8.620	8.700	8.658	2,650,600
2023-08-14	8.670	8.750	8.570	8.730	8.688	3,261,190
2023-08-11	8.860	8.910	8.670	8.700	8.658	2,877,600
2023-08-10	8.850	8.940	8.810	8.880	8.837	3,402,600
2023-08-09	8.930	9.160	8.870	8.890	8.847	5,630,700
2023-08-08	8.930	8.970	8.850	8.920	8.877	3,399,801
2023-08-07	8.970	8.980	8.850	8.920	8.877	4,478,931
2023-08-04	9.020	9.040	8.930	8.980	8.937	4,247,500
2023-08-03	8.990	9.010	8.860	8.960	8.917	3,625,760
2023-08-02	8.990	9.030	8.920	9.010	8.967	3,726,097

← NewerPage 13 of 21 · 1,212 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.