Nanjing TDH Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	39.010	40.540	38.090	40.310	28.118	807,310
2024-01-24	39.010	39.010	37.210	38.730	27.016	703,697
2024-01-23	38.610	38.980	37.730	38.700	26.995	670,034
2024-01-22	40.800	41.270	37.510	38.500	26.855	962,570
2024-01-19	41.610	42.100	40.800	40.820	28.474	610,191
2024-01-18	41.870	42.470	40.400	41.860	29.199	827,330
2024-01-17	43.000	43.520	41.910	41.950	29.262	569,458
2024-01-16	43.460	43.740	42.320	43.020	30.008	705,447
2024-01-15	44.640	44.640	44.640	44.640	31.138	0
2024-01-12	45.600	45.960	44.510	44.640	31.138	526,960
2024-01-11	43.870	45.790	43.560	45.650	31.843	753,200
2024-01-10	45.210	45.210	43.460	43.880	30.608	806,890
2024-01-09	45.560	46.300	44.580	44.990	31.382	586,320
2024-01-08	46.990	47.490	45.530	45.570	31.787	561,470
2024-01-05	47.260	47.680	46.580	46.990	32.778	660,240
2024-01-04	47.810	47.870	46.750	47.100	32.854	741,510
2024-01-03	47.990	48.560	46.900	47.460	33.105	693,630
2024-01-02	49.180	49.370	48.050	48.060	33.524	572,460
2023-12-29	49.000	49.380	48.360	48.820	34.054	846,580
2023-12-28	46.730	49.230	46.180	48.990	34.173	1,037,692
2023-12-27	47.010	47.010	45.920	46.720	32.589	624,470
2023-12-26	47.720	47.770	45.800	46.090	32.150	791,420
2023-12-25	47.800	48.570	46.970	47.530	33.154	768,391
2023-12-22	50.500	51.000	47.820	48.070	33.531	1,430,594
2023-12-21	50.470	51.760	48.790	50.580	35.282	1,611,401
2023-12-20	52.010	52.990	51.000	51.080	35.630	2,129,174
2023-12-19	49.500	51.150	48.630	50.750	35.400	1,109,465
2023-12-18	50.760	51.600	49.390	49.500	34.528	1,202,758
2023-12-15	51.090	53.000	50.200	50.710	35.372	1,729,582
2023-12-14	50.930	51.580	50.350	50.550	35.261	1,059,800
2023-12-13	52.490	52.490	50.500	50.850	35.470	846,581
2023-12-12	52.380	53.680	51.510	52.390	36.544	1,417,500
2023-12-11	51.230	52.480	50.010	52.220	36.426	1,059,100
2023-12-08	52.070	53.000	50.540	51.540	35.951	1,521,041
2023-12-07	49.770	52.060	49.720	51.380	35.840	1,203,647
2023-12-06	48.970	50.780	48.510	49.860	34.779	622,020
2023-12-05	50.600	50.980	49.030	49.030	34.200	607,457
2023-12-04	51.590	52.070	50.760	50.900	35.505	750,120
2023-12-01	49.620	52.000	49.500	51.780	36.119	958,370
2023-11-30	50.500	50.850	49.280	49.900	34.807	627,200
2023-11-29	50.600	51.280	50.050	50.200	35.017	537,460
2023-11-28	50.300	50.860	49.710	50.600	35.296	501,352
2023-11-27	49.670	50.710	49.560	50.290	35.079	591,441
2023-11-24	51.360	51.740	49.510	49.670	34.647	834,971
2023-11-23	50.600	51.550	50.010	51.510	35.930	589,531
2023-11-22	50.880	52.180	50.680	50.970	35.554	644,630
2023-11-21	51.940	52.590	51.010	51.130	35.665	555,240
2023-11-20	51.610	52.180	50.920	52.050	36.307	583,870
2023-11-17	51.660	52.030	51.220	51.580	35.979	442,332
2023-11-16	52.880	52.950	51.580	51.790	36.126	739,442
2023-11-15	52.980	53.380	52.330	52.810	36.837	1,032,850
2023-11-14	51.910	52.480	51.460	52.420	36.565	1,082,200
2023-11-13	49.570	52.150	49.570	51.420	35.868	950,250
2023-11-10	50.330	50.580	49.680	49.800	34.738	674,037
2023-11-09	50.550	52.480	50.230	50.380	35.142	989,206
2023-11-08	50.170	51.310	49.970	50.730	35.386	925,190
2023-11-07	49.720	50.370	49.480	50.170	34.996	736,260
2023-11-06	47.960	49.940	47.960	49.880	34.793	1,058,755
2023-11-03	46.910	48.140	46.600	47.790	33.336	777,564
2023-11-02	48.100	48.290	46.520	46.530	32.457	827,540

← NewerPage 12 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.