Tangshan Jidong Equipment Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 9.220 | 9.960 | 8.950 | 9.710 | 9.663 | 22,275,301 |
| 2022-08-03 | 9.520 | 9.900 | 9.140 | 9.250 | 9.205 | 18,675,700 |
| 2022-08-02 | 10.180 | 10.250 | 9.490 | 9.530 | 9.484 | 21,322,026 |
| 2022-08-01 | 9.940 | 10.600 | 9.800 | 10.390 | 10.340 | 28,186,343 |
| 2022-07-29 | 9.740 | 10.200 | 9.560 | 10.030 | 9.982 | 26,024,126 |
| 2022-07-28 | 9.910 | 10.010 | 9.600 | 9.660 | 9.613 | 20,188,400 |
| 2022-07-27 | 9.790 | 10.200 | 9.720 | 9.840 | 9.793 | 24,435,137 |
| 2022-07-26 | 9.520 | 10.240 | 9.270 | 9.980 | 9.932 | 37,666,410 |
| 2022-07-25 | 10.250 | 11.230 | 9.810 | 9.890 | 9.842 | 55,396,998 |
| 2022-07-22 | 9.200 | 10.210 | 9.120 | 10.210 | 10.161 | 39,966,201 |
| 2022-07-21 | 9.100 | 9.630 | 9.060 | 9.280 | 9.235 | 24,809,994 |
| 2022-07-20 | 9.140 | 9.280 | 8.970 | 9.170 | 9.126 | 17,497,899 |
| 2022-07-19 | 8.920 | 9.270 | 8.780 | 9.140 | 9.096 | 20,681,310 |
| 2022-07-18 | 8.440 | 9.010 | 8.400 | 8.820 | 8.778 | 16,491,356 |
| 2022-07-15 | 8.860 | 8.880 | 8.510 | 8.520 | 8.479 | 19,655,416 |
| 2022-07-14 | 9.000 | 9.340 | 8.710 | 9.150 | 9.106 | 31,690,001 |
| 2022-07-13 | 9.370 | 9.490 | 8.970 | 9.090 | 9.046 | 29,197,218 |
| 2022-07-12 | 9.900 | 10.780 | 9.320 | 9.420 | 9.375 | 48,239,725 |
| 2022-07-11 | 8.880 | 9.830 | 8.710 | 9.830 | 9.783 | 32,261,708 |
| 2022-07-08 | 8.540 | 9.160 | 8.540 | 8.940 | 8.897 | 22,923,082 |
| 2022-07-07 | 8.560 | 8.870 | 8.530 | 8.590 | 8.549 | 14,603,800 |
| 2022-07-06 | 8.660 | 9.170 | 8.400 | 8.700 | 8.658 | 22,386,926 |
| 2022-07-05 | 8.950 | 8.970 | 8.580 | 8.610 | 8.569 | 20,317,407 |
| 2022-07-04 | 8.850 | 9.530 | 8.560 | 9.080 | 9.036 | 31,658,299 |
| 2022-07-01 | 9.000 | 9.260 | 8.720 | 8.800 | 8.758 | 26,911,301 |
| 2022-06-30 | 8.830 | 10.000 | 8.550 | 9.340 | 9.295 | 50,633,212 |
| 2022-06-29 | 8.510 | 9.220 | 8.380 | 9.220 | 9.176 | 45,069,858 |
| 2022-06-28 | 7.600 | 8.380 | 7.600 | 8.380 | 8.340 | 17,682,345 |
| 2022-06-27 | 7.690 | 7.710 | 7.580 | 7.620 | 7.583 | 5,192,801 |
| 2022-06-24 | 7.490 | 7.730 | 7.430 | 7.660 | 7.623 | 8,808,701 |
| 2022-06-23 | 7.340 | 7.510 | 7.340 | 7.490 | 7.454 | 6,254,600 |
| 2022-06-22 | 7.590 | 7.630 | 7.330 | 7.340 | 7.305 | 7,122,200 |
| 2022-06-21 | 7.720 | 7.760 | 7.520 | 7.580 | 7.544 | 7,212,700 |
| 2022-06-20 | 7.540 | 7.670 | 7.510 | 7.660 | 7.623 | 6,864,300 |
| 2022-06-17 | 7.550 | 7.590 | 7.380 | 7.500 | 7.464 | 6,696,000 |
| 2022-06-16 | 7.590 | 7.660 | 7.520 | 7.610 | 7.573 | 5,570,501 |
| 2022-06-15 | 7.720 | 7.750 | 7.580 | 7.580 | 7.544 | 6,772,300 |
| 2022-06-14 | 7.710 | 7.710 | 7.400 | 7.650 | 7.613 | 7,124,400 |
| 2022-06-13 | 7.720 | 7.820 | 7.580 | 7.740 | 7.703 | 7,359,100 |
| 2022-06-10 | 7.730 | 7.860 | 7.680 | 7.790 | 7.753 | 5,190,055 |
| 2022-06-09 | 7.960 | 7.960 | 7.700 | 7.760 | 7.723 | 7,000,955 |
| 2022-06-08 | 8.040 | 8.070 | 7.750 | 7.910 | 7.872 | 8,092,000 |
| 2022-06-07 | 8.160 | 8.180 | 7.900 | 8.040 | 8.001 | 8,907,375 |
| 2022-06-06 | 8.060 | 8.260 | 7.950 | 8.170 | 8.131 | 12,491,700 |
| 2022-06-02 | 8.230 | 8.270 | 8.030 | 8.080 | 8.041 | 10,496,600 |
| 2022-06-01 | 8.180 | 8.450 | 8.100 | 8.180 | 8.141 | 14,354,704 |
| 2022-05-31 | 8.100 | 8.500 | 8.100 | 8.180 | 8.141 | 20,735,500 |
| 2022-05-30 | 8.400 | 8.400 | 7.950 | 8.180 | 8.141 | 29,953,300 |
| 2022-05-27 | 7.800 | 8.510 | 7.730 | 8.510 | 8.469 | 18,782,921 |
| 2022-05-26 | 7.610 | 7.800 | 7.550 | 7.740 | 7.703 | 7,558,200 |
| 2022-05-25 | 7.390 | 7.620 | 7.390 | 7.590 | 7.553 | 6,697,900 |
| 2022-05-24 | 7.860 | 7.890 | 7.390 | 7.390 | 7.354 | 10,038,800 |
| 2022-05-23 | 7.720 | 7.920 | 7.680 | 7.860 | 7.822 | 8,475,131 |
| 2022-05-20 | 7.730 | 7.840 | 7.620 | 7.740 | 7.703 | 9,257,500 |
| 2022-05-19 | 7.480 | 7.740 | 7.460 | 7.720 | 7.683 | 9,430,100 |
| 2022-05-18 | 7.450 | 7.650 | 7.420 | 7.620 | 7.583 | 9,182,700 |
| 2022-05-17 | 7.410 | 7.490 | 7.260 | 7.420 | 7.384 | 6,408,851 |
| 2022-05-16 | 7.540 | 7.620 | 7.410 | 7.500 | 7.464 | 5,332,522 |
| 2022-05-13 | 7.520 | 7.590 | 7.410 | 7.520 | 7.484 | 5,135,551 |
| 2022-05-12 | 7.380 | 7.570 | 7.320 | 7.520 | 7.484 | 6,857,300 |
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.