Tangshan Jidong Equipment Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	9.130	9.290	9.100	9.130	9.086	8,937,201
2023-02-03	9.140	9.420	9.070	9.190	9.146	15,956,002
2023-02-02	9.100	9.220	9.080	9.170	9.126	7,215,022
2023-02-01	9.030	9.210	8.930	9.160	9.116	8,658,596
2023-01-31	8.900	9.060	8.850	9.060	9.016	6,935,601
2023-01-30	8.760	8.940	8.750	8.900	8.857	7,378,901
2023-01-20	8.660	8.820	8.630	8.730	8.688	4,406,200
2023-01-19	8.530	8.620	8.480	8.620	8.579	3,510,700
2023-01-18	8.510	8.580	8.470	8.530	8.489	2,531,197
2023-01-17	8.480	8.520	8.390	8.490	8.449	2,869,669
2023-01-16	8.330	8.480	8.330	8.480	8.439	3,485,101
2023-01-13	8.310	8.400	8.300	8.330	8.290	2,567,500
2023-01-12	8.350	8.400	8.290	8.320	8.280	2,588,400
2023-01-11	8.460	8.500	8.280	8.290	8.250	3,530,300
2023-01-10	8.440	8.550	8.410	8.470	8.429	2,907,700
2023-01-09	8.370	8.530	8.340	8.480	8.439	2,848,800
2023-01-06	8.520	8.570	8.400	8.430	8.389	3,226,300
2023-01-05	8.580	8.610	8.490	8.510	8.469	2,746,800
2023-01-04	8.450	8.630	8.360	8.540	8.499	3,874,600
2023-01-03	8.290	8.470	8.260	8.450	8.409	3,594,704
2022-12-30	8.230	8.340	8.160	8.300	8.260	2,954,111
2022-12-29	8.290	8.320	8.170	8.190	8.151	2,926,272
2022-12-28	8.380	8.490	8.290	8.290	8.250	3,301,902
2022-12-27	8.380	8.480	8.280	8.420	8.379	3,869,602
2022-12-26	8.170	8.340	8.130	8.330	8.290	2,855,501
2022-12-23	8.160	8.320	8.090	8.170	8.131	3,071,001
2022-12-22	8.270	8.340	8.070	8.120	8.081	3,247,300
2022-12-21	8.480	8.510	8.220	8.260	8.220	4,344,100
2022-12-20	8.500	8.580	8.400	8.470	8.429	2,647,100
2022-12-19	8.720	8.780	8.460	8.520	8.479	4,014,269
2022-12-16	8.620	8.760	8.400	8.750	8.708	6,574,307
2022-12-15	8.550	8.630	8.510	8.620	8.579	3,248,000
2022-12-14	8.650	8.680	8.550	8.550	8.509	4,019,101
2022-12-13	8.670	8.670	8.510	8.650	8.608	5,249,719
2022-12-12	9.050	9.080	8.580	8.610	8.569	11,144,415
2022-12-09	9.120	9.260	8.980	8.990	8.947	9,888,401
2022-12-08	9.120	9.400	9.060	9.240	9.196	8,234,500
2022-12-07	9.250	9.330	9.110	9.160	9.116	8,468,600
2022-12-06	9.470	9.470	9.240	9.280	9.235	10,244,101
2022-12-05	9.330	9.560	9.270	9.530	9.484	15,792,419
2022-12-02	9.270	9.400	9.200	9.330	9.285	8,174,101
2022-12-01	9.390	9.480	9.270	9.300	9.255	9,965,200
2022-11-30	9.420	9.480	9.260	9.370	9.325	12,028,901
2022-11-29	9.000	9.740	8.980	9.420	9.375	21,440,406
2022-11-28	9.050	9.230	8.890	8.960	8.917	11,715,600
2022-11-25	9.190	9.490	9.060	9.230	9.186	13,631,901
2022-11-24	9.360	9.400	9.120	9.220	9.176	16,874,415
2022-11-23	9.160	9.590	8.980	9.500	9.454	28,162,450
2022-11-22	9.200	9.330	9.040	9.140	9.096	10,728,400
2022-11-21	9.050	9.210	8.950	9.190	9.146	7,681,300
2022-11-18	9.200	9.390	9.090	9.110	9.066	10,667,525
2022-11-17	9.140	9.180	8.980	9.180	9.136	6,632,801
2022-11-16	9.240	9.240	9.010	9.090	9.046	7,110,403
2022-11-15	8.890	9.220	8.890	9.200	9.156	11,114,127
2022-11-14	9.020	9.120	8.890	8.950	8.907	7,981,300
2022-11-11	9.200	9.260	9.000	9.000	8.957	12,053,400
2022-11-10	8.990	9.120	8.950	9.090	9.046	8,252,400
2022-11-09	9.050	9.150	8.980	9.070	9.026	10,495,525
2022-11-08	8.960	9.150	8.810	9.050	9.006	12,648,299
2022-11-07	8.800	9.050	8.720	8.950	8.907	11,942,383

← NewerPage 16 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.