Tangshan Jidong Equipment Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	8.490	8.980	8.490	8.790	8.748	12,870,886
2022-11-03	8.490	8.630	8.450	8.520	8.479	6,134,400
2022-11-02	8.610	8.660	8.470	8.580	8.539	9,760,275
2022-11-01	8.530	8.650	8.390	8.610	8.569	8,869,400
2022-10-31	8.430	8.580	8.310	8.430	8.389	8,895,400
2022-10-28	8.890	8.890	8.280	8.300	8.260	16,155,401
2022-10-27	9.100	9.150	8.910	8.920	8.877	13,822,600
2022-10-26	9.000	9.210	8.800	9.200	9.156	20,106,496
2022-10-25	8.980	9.120	8.700	9.000	8.957	14,319,002
2022-10-24	8.990	9.250	8.900	8.980	8.937	19,679,406
2022-10-21	8.690	9.320	8.590	8.980	8.937	20,259,564
2022-10-20	8.800	8.880	8.550	8.630	8.588	10,559,900
2022-10-19	8.990	9.090	8.780	8.800	8.758	13,584,600
2022-10-18	8.960	9.230	8.900	9.060	9.016	20,451,202
2022-10-17	8.760	9.120	8.440	8.930	8.887	28,312,800
2022-10-14	7.990	8.720	7.990	8.720	8.678	10,222,100
2022-10-13	7.780	8.110	7.740	7.930	7.892	16,234,662
2022-10-12	7.740	7.910	7.370	7.880	7.842	17,845,402
2022-10-11	7.740	7.860	7.460	7.810	7.772	15,514,902
2022-10-10	8.750	8.860	8.100	8.100	8.061	20,914,518
2022-09-30	9.760	9.760	8.950	9.000	8.957	30,962,918
2022-09-29	9.330	10.470	9.330	9.940	9.892	42,269,819
2022-09-28	9.560	10.120	9.350	9.520	9.474	35,326,063
2022-09-27	9.410	9.560	9.130	9.560	9.514	27,186,962
2022-09-26	9.360	9.990	9.310	9.500	9.454	48,718,722
2022-09-23	8.640	9.550	8.640	9.550	9.504	26,230,422
2022-09-22	8.830	9.090	8.670	8.680	8.638	9,500,222
2022-09-21	9.180	9.300	8.930	9.010	8.967	11,791,000
2022-09-20	9.210	9.490	9.040	9.320	9.275	18,228,400
2022-09-19	8.810	9.280	8.540	9.210	9.166	19,251,300
2022-09-16	8.800	9.280	8.650	8.960	8.917	17,087,316
2022-09-15	8.880	8.920	8.570	8.840	8.797	8,736,100
2022-09-14	8.600	8.810	8.510	8.770	8.728	6,843,601
2022-09-13	8.750	8.940	8.720	8.850	8.807	10,018,201
2022-09-09	8.420	9.210	8.360	8.780	8.738	15,261,116
2022-09-08	8.510	8.520	8.360	8.370	8.330	3,344,500
2022-09-07	8.500	8.540	8.440	8.510	8.469	3,892,201
2022-09-06	8.360	8.500	8.290	8.500	8.459	4,525,600
2022-09-05	8.410	8.540	8.320	8.360	8.320	3,755,200
2022-09-02	8.130	8.400	8.120	8.370	8.330	5,308,301
2022-09-01	8.150	8.270	8.070	8.080	8.041	3,216,800
2022-08-31	8.350	8.360	8.040	8.130	8.091	4,494,200
2022-08-30	8.330	8.440	8.230	8.300	8.260	3,728,100
2022-08-29	8.090	8.380	7.940	8.360	8.320	5,041,000
2022-08-26	8.480	8.480	8.170	8.170	8.131	6,037,200
2022-08-25	8.440	8.560	8.190	8.450	8.409	7,512,077
2022-08-24	8.930	8.940	8.400	8.440	8.399	8,881,000
2022-08-23	8.810	8.980	8.750	8.930	8.887	6,020,800
2022-08-22	9.010	9.010	8.800	8.860	8.817	6,983,100
2022-08-19	9.360	9.360	9.040	9.040	8.996	9,044,901
2022-08-18	9.330	9.530	9.100	9.370	9.325	11,948,192
2022-08-17	9.570	9.590	9.280	9.350	9.305	11,709,825
2022-08-16	9.380	9.570	9.240	9.550	9.504	15,794,115
2022-08-15	9.200	9.320	9.050	9.300	9.255	10,174,315
2022-08-12	9.260	9.330	9.060	9.140	9.096	11,233,515
2022-08-11	9.480	9.510	9.170	9.200	9.156	15,156,660
2022-08-10	9.500	9.660	9.300	9.410	9.365	12,458,100
2022-08-09	9.580	9.800	9.500	9.550	9.504	14,274,900
2022-08-08	9.380	9.700	9.200	9.610	9.564	12,051,260
2022-08-05	9.650	9.670	9.280	9.380	9.335	13,676,701

← NewerPage 17 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.