Nanjing TDH Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 21.550 | 22.150 | 21.170 | 21.830 | 21.830 | 1,333,250 |
| 2024-07-26 | 21.280 | 21.700 | 20.800 | 21.400 | 21.400 | 1,069,620 |
| 2024-07-25 | 21.020 | 21.760 | 20.720 | 21.290 | 21.290 | 1,293,720 |
| 2024-07-24 | 21.760 | 21.960 | 21.090 | 21.160 | 21.160 | 1,622,528 |
| 2024-07-23 | 22.000 | 22.590 | 21.810 | 21.850 | 21.850 | 2,431,010 |
| 2024-07-22 | 21.660 | 23.000 | 21.660 | 22.230 | 22.230 | 2,626,388 |
| 2024-07-19 | 21.040 | 21.650 | 20.900 | 21.400 | 21.400 | 1,590,822 |
| 2024-07-18 | 21.330 | 21.330 | 20.200 | 21.060 | 21.060 | 2,199,466 |
| 2024-07-17 | 22.380 | 22.750 | 21.550 | 21.550 | 21.550 | 1,841,215 |
| 2024-07-16 | 22.510 | 22.800 | 22.000 | 22.380 | 22.380 | 2,064,385 |
| 2024-07-15 | 22.800 | 23.150 | 22.420 | 22.560 | 22.560 | 2,003,072 |
| 2024-07-12 | 23.750 | 24.070 | 22.890 | 22.960 | 22.960 | 3,875,624 |
| 2024-07-11 | 23.390 | 25.550 | 22.650 | 24.450 | 24.450 | 6,410,169 |
| 2024-07-10 | 22.390 | 23.700 | 22.250 | 23.390 | 23.390 | 5,487,866 |
| 2024-07-09 | 22.040 | 23.290 | 21.320 | 23.140 | 23.140 | 6,288,184 |
| 2024-07-08 | 25.290 | 25.900 | 22.120 | 22.460 | 22.460 | 7,755,960 |
| 2024-07-05 | 19.590 | 23.510 | 19.020 | 23.510 | 23.510 | 4,541,554 |
| 2024-07-04 | 20.070 | 20.940 | 19.530 | 19.590 | 19.590 | 2,738,531 |
| 2024-07-03 | 22.430 | 22.530 | 20.390 | 20.470 | 20.470 | 4,674,995 |
| 2024-07-02 | 24.920 | 24.990 | 22.500 | 22.530 | 22.530 | 6,702,414 |
| 2024-07-01 | 21.720 | 23.250 | 20.910 | 22.770 | 22.770 | 4,106,570 |
| 2024-06-28 | 22.110 | 23.200 | 21.560 | 21.700 | 21.700 | 4,707,821 |
| 2024-06-27 | 21.240 | 23.180 | 20.860 | 22.410 | 22.410 | 4,758,549 |
| 2024-06-26 | 19.790 | 22.300 | 19.300 | 21.520 | 21.520 | 2,945,582 |
| 2024-06-25 | 19.600 | 19.980 | 19.400 | 19.680 | 19.680 | 764,765 |
| 2024-06-24 | 20.630 | 20.630 | 19.580 | 19.580 | 19.580 | 940,580 |
| 2024-06-21 | 20.770 | 21.070 | 20.200 | 20.700 | 20.700 | 768,131 |
| 2024-06-20 | 21.620 | 21.780 | 20.880 | 20.880 | 20.880 | 1,029,471 |
| 2024-06-19 | 21.480 | 22.000 | 21.370 | 21.640 | 21.640 | 939,112 |
| 2024-06-18 | 20.980 | 21.600 | 20.340 | 21.480 | 21.480 | 1,123,169 |
| 2024-06-17 | 29.850 | 30.110 | 29.620 | 29.860 | 20.829 | 869,989 |
| 2024-06-14 | 30.000 | 30.290 | 29.450 | 30.020 | 20.940 | 778,051 |
| 2024-06-13 | 29.610 | 30.460 | 29.360 | 30.150 | 21.031 | 989,426 |
| 2024-06-12 | 28.990 | 29.580 | 28.710 | 29.430 | 20.529 | 809,760 |
| 2024-06-11 | 28.130 | 29.080 | 27.290 | 28.980 | 20.215 | 957,618 |
| 2024-06-07 | 27.660 | 28.440 | 27.220 | 28.010 | 19.538 | 977,694 |
| 2024-06-06 | 29.200 | 29.850 | 26.990 | 27.100 | 18.903 | 1,683,850 |
| 2024-06-05 | 29.150 | 31.350 | 28.630 | 29.460 | 20.550 | 1,375,921 |
| 2024-06-04 | 29.950 | 30.380 | 28.630 | 29.100 | 20.298 | 1,016,890 |
| 2024-06-03 | 31.500 | 31.920 | 29.920 | 30.160 | 21.038 | 982,870 |
| 2024-05-31 | 30.920 | 31.580 | 30.740 | 31.440 | 21.931 | 882,886 |
| 2024-05-30 | 30.650 | 30.960 | 30.030 | 30.750 | 21.449 | 767,690 |
| 2024-05-29 | 30.520 | 31.370 | 30.400 | 30.850 | 21.519 | 897,355 |
| 2024-05-28 | 30.100 | 31.340 | 30.050 | 30.470 | 21.254 | 685,650 |
| 2024-05-27 | 30.760 | 30.980 | 29.850 | 30.730 | 21.435 | 697,620 |
| 2024-05-24 | 31.600 | 31.610 | 30.600 | 30.670 | 21.394 | 974,050 |
| 2024-05-23 | 32.010 | 32.800 | 31.580 | 31.720 | 22.126 | 1,262,746 |
| 2024-05-22 | 31.630 | 32.250 | 31.460 | 32.100 | 22.391 | 721,018 |
| 2024-05-21 | 32.190 | 32.220 | 31.580 | 31.700 | 22.112 | 556,920 |
| 2024-05-20 | 32.190 | 32.680 | 31.850 | 32.150 | 22.426 | 838,530 |
| 2024-05-17 | 31.880 | 32.270 | 31.410 | 32.180 | 22.447 | 708,820 |
| 2024-05-16 | 31.540 | 31.990 | 31.380 | 31.710 | 22.119 | 789,971 |
| 2024-05-15 | 31.880 | 32.200 | 31.190 | 31.220 | 21.777 | 921,421 |
| 2024-05-14 | 31.370 | 32.240 | 31.370 | 32.020 | 22.335 | 851,911 |
| 2024-05-13 | 32.170 | 32.180 | 30.910 | 31.200 | 21.763 | 1,271,755 |
| 2024-05-10 | 33.180 | 33.620 | 32.150 | 32.700 | 22.810 | 1,770,435 |
| 2024-05-09 | 32.630 | 32.950 | 32.480 | 32.710 | 22.817 | 905,980 |
| 2024-05-08 | 33.330 | 33.360 | 32.020 | 32.200 | 22.461 | 1,135,330 |
| 2024-05-07 | 32.890 | 33.600 | 32.880 | 33.330 | 23.249 | 1,135,183 |
| 2024-05-06 | 33.150 | 33.400 | 32.510 | 32.920 | 22.963 | 916,160 |
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.