Tangshan Jidong Equipment Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.470	11.470	11.470	11.470	11.415	1,902,892
2022-02-08	10.430	10.430	10.430	10.430	10.380	3,657,925
2022-02-07	8.810	9.480	8.720	9.480	9.434	25,082,566
2022-01-28	7.650	8.620	7.650	8.620	8.579	30,758,239
2022-01-27	8.500	8.920	7.700	7.840	7.802	30,768,038
2022-01-26	7.690	8.460	7.650	8.460	8.419	12,454,084
2022-01-25	7.980	8.200	7.600	7.690	7.653	7,312,600
2022-01-24	8.140	8.170	7.960	8.000	7.961	6,789,701
2022-01-21	7.780	8.300	7.660	8.140	8.101	11,261,685
2022-01-20	8.020	8.110	7.770	7.800	7.762	5,507,000
2022-01-19	7.840	8.250	7.740	8.080	8.041	9,860,164
2022-01-18	8.080	8.180	7.710	7.800	7.762	9,106,406
2022-01-17	7.960	8.150	7.960	8.080	8.041	4,255,864
2022-01-14	8.190	8.260	7.980	8.030	7.991	6,183,253
2022-01-13	8.180	8.320	8.110	8.210	8.170	6,007,600
2022-01-12	8.000	8.250	7.980	8.180	8.141	6,585,810
2022-01-11	8.030	8.210	7.960	8.030	7.991	5,775,800
2022-01-10	7.950	8.060	7.820	8.020	7.981	5,078,500
2022-01-07	8.150	8.240	7.960	7.990	7.952	6,374,148
2022-01-06	7.910	8.230	7.910	8.190	8.151	8,562,516
2022-01-05	8.100	8.170	7.890	7.980	7.942	6,893,341
2022-01-04	7.850	8.160	7.750	8.110	8.071	9,961,072
2021-12-31	7.870	7.940	7.730	7.740	7.703	4,211,170
2021-12-30	7.930	8.010	7.820	7.860	7.822	4,502,400
2021-12-29	7.930	7.980	7.850	7.940	7.902	4,991,385
2021-12-28	7.650	8.070	7.560	7.980	7.942	9,613,361
2021-12-27	7.500	7.690	7.490	7.660	7.623	5,654,871
2021-12-24	7.740	7.840	7.500	7.500	7.464	10,365,841
2021-12-23	7.850	7.860	7.730	7.810	7.772	10,291,801
2021-12-22	8.120	8.230	7.800	7.900	7.862	17,392,442
2021-12-21	8.000	8.740	7.880	8.340	8.300	23,457,820
2021-12-20	7.780	8.120	7.410	8.100	8.061	21,995,949
2021-12-17	7.650	7.860	7.590	7.720	7.683	9,095,620
2021-12-16	7.650	8.200	7.600	7.790	7.753	15,403,487
2021-12-15	7.380	7.720	7.320	7.620	7.583	9,010,633
2021-12-14	7.300	7.440	7.220	7.370	7.335	6,267,702
2021-12-13	7.280	7.420	7.190	7.330	7.295	6,776,017
2021-12-10	7.100	7.300	7.100	7.270	7.235	5,308,893
2021-12-09	7.020	7.520	6.900	7.230	7.195	11,178,020
2021-12-08	7.030	7.070	6.950	6.970	6.936	4,984,089
2021-12-07	6.850	7.290	6.810	7.070	7.036	11,348,918
2021-12-06	6.960	6.970	6.780	6.810	6.777	2,707,400
2021-12-03	6.930	6.990	6.910	6.950	6.917	1,897,200
2021-12-02	6.950	6.990	6.900	6.910	6.877	2,246,400
2021-12-01	6.890	6.970	6.810	6.970	6.936	2,905,815
2021-11-30	6.760	6.930	6.730	6.860	6.827	2,872,000
2021-11-29	6.790	6.790	6.700	6.720	6.688	1,758,300
2021-11-26	6.820	6.860	6.750	6.790	6.757	1,764,100
2021-11-25	6.880	6.890	6.820	6.870	6.837	1,885,930
2021-11-24	6.900	6.900	6.810	6.860	6.827	1,906,000
2021-11-23	6.840	6.910	6.750	6.890	6.857	2,249,300
2021-11-22	6.760	6.850	6.740	6.840	6.807	1,689,400
2021-11-19	6.760	6.840	6.720	6.800	6.767	1,501,500
2021-11-18	6.860	6.880	6.760	6.760	6.727	1,650,300
2021-11-17	6.700	6.850	6.700	6.840	6.807	2,321,701
2021-11-16	6.800	6.860	6.680	6.700	6.668	2,012,025
2021-11-15	6.790	6.820	6.720	6.800	6.767	2,926,295
2021-11-12	6.750	6.750	6.650	6.710	6.678	2,075,800
2021-11-11	6.650	6.790	6.650	6.670	6.638	3,285,700
2021-11-10	6.600	6.640	6.550	6.640	6.608	1,979,600

← NewerPage 20 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.