Tangshan Jidong Equipment Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	9.900	10.030	9.620	9.790	9.743	13,408,401
2023-05-04	9.650	9.960	9.510	9.850	9.803	17,699,341
2023-04-28	9.320	9.810	9.310	9.710	9.663	24,541,181
2023-04-27	9.150	9.440	9.000	9.370	9.325	17,577,921
2023-04-26	9.050	9.150	8.920	9.150	9.106	11,769,303
2023-04-25	9.130	9.540	9.050	9.180	9.136	25,557,569
2023-04-24	8.300	9.130	8.120	9.130	9.086	15,704,953
2023-04-21	8.650	8.810	8.290	8.300	8.260	6,004,602
2023-04-20	8.840	8.840	8.620	8.690	8.648	3,675,500
2023-04-19	8.840	8.870	8.740	8.870	8.827	3,569,900
2023-04-18	8.910	8.910	8.740	8.760	8.718	3,181,600
2023-04-17	8.860	8.920	8.800	8.910	8.867	3,471,700
2023-04-14	8.790	8.880	8.730	8.860	8.817	3,380,201
2023-04-13	8.870	9.050	8.770	8.790	8.748	6,235,200
2023-04-12	8.530	8.890	8.500	8.880	8.837	10,050,900
2023-04-11	8.500	8.570	8.440	8.530	8.489	2,468,400
2023-04-10	8.670	8.680	8.470	8.490	8.449	3,687,498
2023-04-07	8.630	8.700	8.600	8.680	8.638	2,265,400
2023-04-06	8.740	8.740	8.550	8.630	8.588	4,175,299
2023-04-04	8.900	8.920	8.650	8.740	8.698	6,008,100
2023-04-03	8.800	8.930	8.780	8.920	8.877	4,088,701
2023-03-31	8.840	8.850	8.750	8.810	8.768	2,926,702
2023-03-30	8.960	9.000	8.760	8.790	8.748	4,704,500
2023-03-29	9.030	9.120	8.930	8.960	8.917	3,832,000
2023-03-28	9.230	9.250	9.030	9.080	9.036	4,125,800
2023-03-27	9.200	9.320	9.100	9.250	9.205	4,749,600
2023-03-24	9.400	9.400	9.180	9.220	9.176	5,319,500
2023-03-23	9.370	9.450	9.330	9.390	9.345	5,293,000
2023-03-22	9.440	9.470	9.310	9.360	9.315	4,854,600
2023-03-21	9.360	9.440	9.250	9.400	9.355	4,852,400
2023-03-20	9.450	9.490	9.260	9.300	9.255	5,841,800
2023-03-17	9.390	9.560	9.270	9.440	9.395	9,606,300
2023-03-16	9.300	9.470	9.180	9.350	9.305	8,059,301
2023-03-15	9.050	9.440	9.050	9.370	9.325	8,666,720
2023-03-14	9.270	9.270	8.910	9.040	8.996	6,786,302
2023-03-13	9.150	9.300	9.100	9.210	9.166	4,250,480
2023-03-10	9.370	9.400	9.160	9.180	9.136	6,467,121
2023-03-09	9.480	9.500	9.350	9.410	9.365	5,753,768
2023-03-08	9.300	9.460	9.250	9.450	9.405	6,435,599
2023-03-07	9.570	9.680	9.340	9.380	9.335	10,809,941
2023-03-06	9.540	9.610	9.410	9.580	9.534	8,827,598
2023-03-03	9.750	9.760	9.450	9.550	9.504	13,436,268
2023-03-02	9.720	9.960	9.630	9.680	9.633	15,649,841
2023-03-01	9.650	9.730	9.570	9.730	9.683	13,353,064
2023-02-28	9.800	9.900	9.570	9.720	9.673	18,699,096
2023-02-27	9.750	10.250	9.620	10.000	9.952	31,619,237
2023-02-24	9.800	9.860	9.590	9.780	9.733	20,061,689
2023-02-23	10.020	10.080	9.820	9.900	9.852	24,565,455
2023-02-22	10.400	10.450	9.900	10.140	10.091	52,569,241
2023-02-21	9.510	10.450	9.480	10.450	10.400	27,072,541
2023-02-20	9.280	9.500	9.240	9.500	9.454	12,205,569
2023-02-17	9.410	9.450	9.200	9.250	9.205	7,527,660
2023-02-16	9.640	9.690	9.240	9.340	9.295	12,315,902
2023-02-15	9.700	9.710	9.570	9.640	9.594	9,751,281
2023-02-14	9.480	9.750	9.420	9.750	9.703	15,591,571
2023-02-13	9.310	9.690	9.300	9.570	9.524	18,382,270
2023-02-10	9.510	9.600	9.280	9.300	9.255	15,127,300
2023-02-09	9.140	9.350	9.090	9.350	9.305	11,149,000
2023-02-08	9.260	9.270	9.110	9.130	9.086	6,102,000
2023-02-07	9.180	9.350	9.150	9.260	9.215	9,930,900

← NewerPage 15 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.