Nanjing TDH Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	26.300	26.980	23.420	26.660	26.660	6,344,419
2026-10-22	26.300	27.690	26.120	26.200	26.200	4,961,551
2026-10-21	27.650	28.650	27.000	27.750	27.750	6,827,063
2026-10-20	26.300	27.890	24.840	27.650	27.650	6,719,499
2026-10-19	25.170	26.000	24.690	25.200	25.200	2,591,900
2026-10-16	26.300	26.510	25.200	25.450	25.450	3,177,005
2026-10-15	25.610	26.930	25.330	26.000	26.000	3,865,674
2026-10-14	27.310	27.430	26.130	26.530	26.530	4,479,571
2026-10-13	25.800	27.310	24.780	26.970	26.970	4,208,102
2026-10-12	25.470	25.920	24.750	25.690	25.690	2,212,600
2026-10-09	24.810	25.500	23.440	25.490	25.490	2,355,200
2026-10-08	25.160	25.390	24.500	24.790	24.790	1,319,825
2026-09-30	25.590	25.910	25.030	25.400	25.400	1,426,600
2026-09-29	24.950	25.640	24.700	25.480	25.480	1,434,858
2026-09-28	25.280	25.330	24.500	24.930	24.930	1,666,985
2026-09-24	25.440	25.600	25.030	25.190	25.190	1,306,790
2026-09-23	26.020	26.300	25.480	25.580	25.580	1,894,180
2026-09-22	25.420	26.390	25.420	26.020	26.020	3,245,033
2026-09-21	23.990	25.530	23.880	25.420	25.420	3,844,393
2026-09-18	23.460	25.740	23.460	24.100	24.100	3,778,610
2026-09-17	23.290	23.520	22.940	23.400	23.400	1,493,100
2026-09-16	22.690	23.300	22.520	23.210	23.210	1,593,480
2026-09-15	23.700	23.900	22.860	22.900	22.900	1,412,759
2026-09-14	23.700	23.850	23.250	23.620	23.620	1,832,533
2026-09-11	24.570	24.600	23.180	23.820	23.820	2,210,119
2026-09-10	24.990	24.990	24.470	24.500	24.500	1,210,063
2026-09-09	25.390	25.430	24.710	24.910	24.910	1,417,550
2026-09-08	25.300	25.720	25.170	25.390	25.390	1,345,450
2026-09-07	25.500	25.750	25.190	25.300	25.300	1,750,560
2026-09-04	25.240	26.380	25.240	25.550	25.550	2,723,860
2026-09-03	25.670	25.920	24.970	25.090	25.090	1,423,598
2026-09-02	25.730	25.900	25.120	25.590	25.590	1,668,034
2026-09-01	25.480	26.090	25.200	25.900	25.900	2,811,030
2026-08-31	24.590	25.650	24.150	25.480	25.480	3,699,270
2026-08-28	24.990	26.410	24.720	24.800	24.800	4,936,664
2026-08-27	24.320	24.650	24.260	24.410	24.410	1,517,640
2026-08-26	24.900	25.190	24.230	24.410	24.410	1,411,793
2026-08-25	24.130	24.970	23.870	24.850	24.850	2,115,542
2026-08-24	24.820	24.820	23.810	24.230	24.230	1,534,900
2026-08-21	24.490	24.870	24.090	24.600	24.600	1,462,659
2026-08-20	24.620	25.230	24.500	24.720	24.720	2,094,420
2026-08-19	25.620	26.000	24.460	24.540	24.540	2,384,100
2026-08-18	26.150	26.250	25.310	26.000	26.000	2,323,600
2026-08-17	26.040	26.180	25.480	26.130	26.130	2,185,570
2026-08-14	25.710	26.360	25.380	26.040	26.040	3,304,004
2026-08-13	26.930	27.080	26.000	26.000	26.000	3,310,404
2026-08-12	26.450	26.870	26.060	26.630	26.630	2,420,710
2026-08-11	26.520	26.720	25.960	26.450	26.450	2,726,542
2026-08-10	26.050	27.050	25.590	26.720	26.720	3,783,831
2026-08-07	26.100	26.100	24.950	25.970	25.970	3,690,942
2026-08-06	26.210	26.850	25.780	26.120	26.120	4,627,131
2026-08-05	25.800	27.280	25.800	26.600	26.600	7,324,960
2026-08-04	24.900	28.700	24.900	26.330	26.330	8,666,198
2026-08-03	26.100	26.100	24.220	24.680	24.680	7,752,617
2026-07-31	23.200	28.220	23.110	26.200	26.200	9,223,179
2026-07-30	22.880	25.350	22.380	23.640	23.640	6,029,635
2026-07-29	22.470	23.290	22.470	22.960	22.960	2,556,583
2026-07-28	22.330	23.240	22.130	22.950	22.950	2,292,028
2026-07-27	21.490	22.760	21.020	22.330	22.330	2,470,400
2026-07-24	21.660	21.720	21.060	21.170	21.170	1,571,932

Page 1 of 15 · 871 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-18	0.7000 CNY
2023-06-08	1.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.