Tangshan Jidong Equipment Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.740	7.840	7.400	7.430	7.394	12,141,200
2022-05-10	7.210	7.710	7.210	7.610	7.573	10,869,442
2022-05-09	7.120	7.460	7.120	7.350	7.315	6,614,658
2022-05-06	7.100	7.290	6.960	7.130	7.096	8,456,811
2022-05-05	7.200	7.370	7.080	7.220	7.185	7,222,322
2022-04-29	6.960	7.240	6.960	7.170	7.135	8,704,122
2022-04-28	6.960	7.050	6.810	6.960	6.927	9,519,600
2022-04-27	6.630	7.150	6.600	7.080	7.046	14,346,262
2022-04-26	6.870	7.040	6.610	6.710	6.678	9,642,700
2022-04-25	7.300	7.380	6.830	6.870	6.837	11,510,110
2022-04-22	7.600	7.680	7.450	7.510	7.474	9,308,500
2022-04-21	8.120	8.200	7.630	7.670	7.633	13,796,821
2022-04-20	8.670	8.670	8.110	8.290	8.250	12,409,730
2022-04-19	8.720	8.770	8.470	8.560	8.519	8,177,900
2022-04-18	8.710	8.760	8.310	8.650	8.608	8,409,701
2022-04-15	9.100	9.120	8.570	8.640	8.598	13,961,800
2022-04-14	8.900	9.290	8.900	9.080	9.036	14,286,900
2022-04-13	10.280	10.300	9.240	9.240	9.196	26,589,001
2022-04-12	10.550	10.600	9.930	10.270	10.221	21,369,500
2022-04-11	11.010	11.110	10.470	10.710	10.658	24,863,433
2022-04-08	10.920	11.430	10.780	11.280	11.226	35,165,684
2022-04-07	10.510	11.050	10.510	10.900	10.848	41,981,414
2022-04-06	9.630	10.690	9.620	10.690	10.639	24,673,003
2022-04-01	10.200	10.620	9.630	9.720	9.673	24,598,000
2022-03-31	9.910	10.780	9.850	10.310	10.260	24,807,833
2022-03-30	9.770	10.180	9.590	10.000	9.952	19,513,100
2022-03-29	11.000	11.050	10.000	10.000	9.952	28,961,738
2022-03-28	10.770	11.160	10.500	11.110	11.057	23,520,800
2022-03-25	11.000	11.440	10.940	10.990	10.937	22,983,400
2022-03-24	11.400	11.520	10.980	11.130	11.076	27,466,246
2022-03-23	11.420	12.140	11.210	11.650	11.594	37,379,487
2022-03-22	12.130	12.450	11.340	11.410	11.355	52,548,951
2022-03-21	10.780	11.940	10.570	11.940	11.883	38,368,862
2022-03-18	10.690	11.290	10.580	10.850	10.798	35,822,824
2022-03-17	10.500	11.490	10.250	10.960	10.907	49,213,558
2022-03-16	9.940	10.510	9.800	10.500	10.449	33,401,521
2022-03-15	9.710	10.370	9.690	9.910	9.862	29,358,980
2022-03-14	9.650	10.300	9.620	9.940	9.892	22,390,700
2022-03-11	10.070	10.070	9.550	9.820	9.773	22,389,385
2022-03-10	10.590	10.700	10.150	10.320	10.270	34,425,600
2022-03-09	9.900	10.500	9.740	10.490	10.439	41,139,785
2022-03-08	9.560	10.190	9.280	10.020	9.972	33,209,401
2022-03-07	9.590	9.740	9.460	9.600	9.554	17,371,449
2022-03-04	9.860	9.870	9.510	9.550	9.504	18,854,985
2022-03-03	10.080	10.130	9.640	9.860	9.813	24,360,700
2022-03-02	9.880	10.160	9.850	10.050	10.002	22,332,810
2022-03-01	9.960	10.140	9.850	10.030	9.982	21,884,911
2022-02-28	10.200	10.300	9.700	9.950	9.902	32,502,701
2022-02-25	10.280	11.060	10.130	10.490	10.439	50,172,192
2022-02-24	11.590	11.590	11.250	11.250	11.196	22,173,400
2022-02-23	11.450	12.900	11.120	12.500	12.440	61,855,329
2022-02-22	11.400	12.450	11.400	11.760	11.703	48,214,949
2022-02-21	11.700	11.800	11.200	11.750	11.693	43,695,589
2022-02-18	11.180	11.560	10.900	11.300	11.246	45,041,860
2022-02-17	13.000	13.150	12.080	12.080	12.022	57,943,457
2022-02-16	12.210	13.460	12.200	13.420	13.355	66,158,581
2022-02-15	13.700	14.010	13.050	13.050	12.987	61,846,922
2022-02-14	12.800	14.500	12.350	14.500	14.430	93,021,147
2022-02-11	12.620	13.870	12.130	13.180	13.117	92,236,149
2022-02-10	12.620	12.620	12.620	12.620	12.559	11,033,110

← NewerPage 19 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.