Nanjing TDH Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 33.150 | 33.400 | 32.510 | 32.920 | 22.963 | 916,160 |
| 2024-04-30 | 33.670 | 33.670 | 31.900 | 32.460 | 22.642 | 1,582,630 |
| 2024-04-29 | 32.370 | 33.340 | 32.130 | 33.170 | 23.138 | 1,275,960 |
| 2024-04-26 | 31.650 | 32.670 | 31.040 | 32.370 | 22.579 | 1,309,711 |
| 2024-04-25 | 31.500 | 31.840 | 31.250 | 31.380 | 21.889 | 980,000 |
| 2024-04-24 | 30.300 | 31.810 | 30.200 | 31.810 | 22.189 | 1,323,140 |
| 2024-04-23 | 29.810 | 30.490 | 29.810 | 30.300 | 21.136 | 862,610 |
| 2024-04-22 | 29.900 | 30.380 | 28.650 | 29.800 | 20.787 | 1,672,690 |
| 2024-04-19 | 30.880 | 31.660 | 30.220 | 31.260 | 21.805 | 1,336,300 |
| 2024-04-18 | 30.440 | 31.720 | 30.120 | 31.050 | 21.659 | 1,551,649 |
| 2024-04-17 | 29.000 | 30.650 | 29.000 | 30.500 | 21.275 | 1,712,159 |
| 2024-04-16 | 29.850 | 30.860 | 27.750 | 28.350 | 19.775 | 1,921,570 |
| 2024-04-15 | 32.400 | 32.600 | 29.000 | 30.350 | 21.170 | 1,947,330 |
| 2024-04-12 | 34.420 | 34.750 | 32.350 | 32.560 | 22.712 | 1,948,116 |
| 2024-04-11 | 32.500 | 36.450 | 32.220 | 34.420 | 24.009 | 2,762,760 |
| 2024-04-10 | 34.090 | 34.200 | 32.400 | 32.800 | 22.879 | 1,130,150 |
| 2024-04-09 | 33.390 | 34.170 | 33.390 | 34.000 | 23.716 | 885,430 |
| 2024-04-08 | 34.850 | 34.950 | 33.310 | 33.380 | 23.284 | 1,269,450 |
| 2024-04-03 | 35.770 | 35.890 | 34.340 | 34.840 | 24.302 | 1,243,340 |
| 2024-04-02 | 36.900 | 36.900 | 35.310 | 35.660 | 24.874 | 1,713,040 |
| 2024-04-01 | 36.270 | 37.090 | 36.000 | 36.930 | 25.760 | 1,660,400 |
| 2024-03-29 | 35.850 | 36.430 | 34.960 | 35.870 | 25.021 | 942,760 |
| 2024-03-28 | 34.390 | 36.340 | 34.130 | 35.800 | 24.972 | 2,399,460 |
| 2024-03-27 | 36.960 | 37.390 | 34.620 | 34.630 | 24.156 | 2,841,272 |
| 2024-03-26 | 39.830 | 40.400 | 37.320 | 37.440 | 26.116 | 3,924,760 |
| 2024-03-25 | 42.990 | 45.000 | 40.000 | 40.050 | 27.937 | 5,808,583 |
| 2024-03-22 | 42.920 | 43.400 | 40.400 | 41.900 | 29.227 | 5,792,008 |
| 2024-03-21 | 43.510 | 45.800 | 42.500 | 43.300 | 30.204 | 7,165,351 |
| 2024-03-20 | 38.080 | 45.540 | 37.770 | 42.500 | 29.645 | 8,455,174 |
| 2024-03-19 | 37.600 | 39.170 | 37.230 | 38.030 | 26.528 | 3,348,107 |
| 2024-03-18 | 36.380 | 37.670 | 36.340 | 37.620 | 26.242 | 2,548,743 |
| 2024-03-15 | 36.000 | 36.440 | 35.350 | 36.300 | 25.321 | 1,467,636 |
| 2024-03-14 | 37.500 | 37.740 | 35.520 | 36.420 | 25.405 | 2,665,304 |
| 2024-03-13 | 40.590 | 40.590 | 37.180 | 37.490 | 26.151 | 4,288,580 |
| 2024-03-12 | 36.480 | 37.990 | 36.480 | 37.990 | 26.500 | 2,967,022 |
| 2024-03-11 | 36.150 | 36.610 | 35.930 | 36.460 | 25.432 | 1,605,626 |
| 2024-03-08 | 36.250 | 36.920 | 35.450 | 36.590 | 25.523 | 1,573,927 |
| 2024-03-07 | 36.200 | 37.780 | 36.000 | 36.600 | 25.530 | 2,543,167 |
| 2024-03-06 | 35.380 | 36.190 | 35.170 | 36.190 | 25.244 | 1,928,522 |
| 2024-03-05 | 37.150 | 37.150 | 35.270 | 35.630 | 24.853 | 2,577,082 |
| 2024-03-04 | 37.000 | 37.990 | 36.770 | 37.210 | 25.956 | 2,558,543 |
| 2024-03-01 | 37.000 | 37.460 | 36.440 | 37.220 | 25.963 | 2,823,968 |
| 2024-02-29 | 35.010 | 37.470 | 34.810 | 37.010 | 25.816 | 4,350,040 |
| 2024-02-28 | 39.980 | 40.490 | 35.350 | 35.530 | 24.784 | 6,920,681 |
| 2024-02-27 | 38.850 | 41.520 | 37.400 | 40.960 | 28.571 | 7,473,613 |
| 2024-02-26 | 45.190 | 50.890 | 40.710 | 40.930 | 28.550 | 10,766,191 |
| 2024-02-23 | 42.000 | 42.410 | 38.000 | 42.410 | 29.583 | 4,477,117 |
| 2024-02-22 | 29.970 | 35.340 | 29.500 | 35.340 | 24.651 | 2,930,701 |
| 2024-02-21 | 28.280 | 30.760 | 27.890 | 29.450 | 20.543 | 1,583,681 |
| 2024-02-20 | 28.000 | 28.680 | 26.650 | 28.660 | 19.992 | 1,418,876 |
| 2024-02-19 | 26.450 | 28.450 | 26.420 | 27.890 | 19.454 | 1,979,399 |
| 2024-02-08 | 23.210 | 26.540 | 22.600 | 26.100 | 18.206 | 2,194,070 |
| 2024-02-07 | 25.700 | 25.810 | 23.020 | 23.480 | 16.378 | 2,047,844 |
| 2024-02-06 | 23.570 | 26.880 | 23.550 | 26.100 | 18.206 | 1,969,996 |
| 2024-02-05 | 31.180 | 31.180 | 25.360 | 26.380 | 18.401 | 1,837,298 |
| 2024-02-02 | 33.600 | 34.310 | 30.000 | 31.300 | 21.833 | 1,106,140 |
| 2024-02-01 | 33.370 | 34.110 | 31.990 | 33.300 | 23.228 | 1,256,920 |
| 2024-01-31 | 35.790 | 35.790 | 33.230 | 33.330 | 23.249 | 1,183,980 |
| 2024-01-30 | 37.770 | 37.770 | 36.050 | 36.050 | 25.146 | 895,370 |
| 2024-01-29 | 39.990 | 40.370 | 37.520 | 37.630 | 26.249 | 841,047 |
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.