Tangshan Jidong Equipment Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	8.990	9.000	8.900	8.970	8.927	4,786,201
2023-07-31	8.810	9.050	8.800	8.990	8.947	8,266,701
2023-07-28	8.720	8.830	8.720	8.790	8.748	4,494,700
2023-07-27	8.860	8.920	8.770	8.770	8.728	4,949,200
2023-07-26	8.730	8.940	8.730	8.860	8.817	7,498,203
2023-07-25	8.800	8.850	8.730	8.790	8.748	7,731,462
2023-07-24	8.530	8.960	8.510	8.740	8.698	9,504,272
2023-07-21	8.580	8.650	8.540	8.560	8.519	3,295,603
2023-07-20	8.710	8.750	8.600	8.600	8.559	4,754,100
2023-07-19	8.680	8.800	8.630	8.710	8.668	4,662,600
2023-07-18	8.750	8.760	8.590	8.700	8.658	5,956,462
2023-07-17	8.550	8.850	8.550	8.740	8.698	12,867,005
2023-07-14	8.510	8.560	8.410	8.430	8.389	2,995,100
2023-07-13	8.500	8.580	8.430	8.530	8.489	3,961,700
2023-07-12	8.630	8.650	8.460	8.500	8.459	2,905,100
2023-07-11	8.510	8.610	8.470	8.600	8.559	3,036,490
2023-07-10	8.580	8.640	8.480	8.510	8.469	3,384,700
2023-07-07	8.620	8.650	8.520	8.550	8.509	3,216,700
2023-07-06	8.600	8.690	8.570	8.640	8.598	3,288,800
2023-07-05	8.730	8.790	8.590	8.630	8.588	4,005,600
2023-07-04	8.680	8.790	8.580	8.760	8.718	4,565,300
2023-07-03	8.770	8.980	8.560	8.700	8.658	7,644,900
2023-06-30	8.770	8.770	8.610	8.680	8.638	5,712,704
2023-06-29	8.490	8.740	8.410	8.680	8.638	9,246,400
2023-06-28	8.420	8.520	8.170	8.490	8.449	5,900,944
2023-06-27	8.210	8.450	8.140	8.440	8.399	5,964,140
2023-06-26	8.430	8.440	8.160	8.170	8.131	5,132,900
2023-06-21	8.460	8.550	8.370	8.450	8.409	4,961,400
2023-06-20	8.480	8.580	8.470	8.490	8.449	5,225,700
2023-06-19	8.400	8.530	8.380	8.490	8.449	4,759,600
2023-06-16	8.420	8.510	8.330	8.470	8.429	6,463,200
2023-06-15	8.390	8.440	8.290	8.420	8.379	4,718,400
2023-06-14	8.400	8.420	8.300	8.370	8.330	3,220,201
2023-06-13	8.360	8.440	8.320	8.400	8.360	3,221,500
2023-06-12	8.320	8.370	8.240	8.360	8.320	2,857,200
2023-06-09	8.360	8.390	8.250	8.300	8.260	3,195,200
2023-06-08	8.320	8.410	8.300	8.390	8.350	3,645,108
2023-06-07	8.260	8.560	8.210	8.360	8.320	5,460,100
2023-06-06	8.320	8.340	8.210	8.250	8.210	3,766,510
2023-06-05	8.390	8.440	8.320	8.320	8.280	3,626,800
2023-06-02	8.270	8.430	8.240	8.360	8.320	4,172,401
2023-06-01	8.200	8.300	8.150	8.270	8.230	3,218,509
2023-05-31	8.140	8.250	8.140	8.200	8.161	3,093,000
2023-05-30	8.170	8.190	8.060	8.190	8.151	4,018,413
2023-05-29	8.320	8.360	8.150	8.180	8.141	3,847,100
2023-05-26	8.290	8.310	8.200	8.300	8.260	3,519,200
2023-05-25	8.270	8.300	8.120	8.280	8.240	5,165,869
2023-05-24	8.200	8.300	8.190	8.270	8.230	3,204,703
2023-05-23	8.320	8.350	8.220	8.230	8.190	4,065,800
2023-05-22	8.270	8.360	8.270	8.330	8.290	3,200,400
2023-05-19	8.390	8.390	8.250	8.310	8.270	5,068,000
2023-05-18	8.270	8.420	8.240	8.410	8.370	7,003,659
2023-05-17	8.220	8.290	8.180	8.270	8.230	5,797,470
2023-05-16	8.530	8.530	8.200	8.240	8.200	10,642,203
2023-05-15	8.300	8.550	8.240	8.540	8.499	9,542,200
2023-05-12	8.430	8.540	8.300	8.350	8.310	13,450,601
2023-05-11	9.450	9.510	8.590	8.590	8.549	31,918,004
2023-05-10	9.330	9.650	9.140	9.540	9.494	11,492,501
2023-05-09	9.940	9.940	9.340	9.380	9.335	19,608,446
2023-05-08	9.750	10.010	9.620	10.000	9.952	20,861,117

← NewerPage 14 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.