Nanjing TDH Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	48.580	49.020	47.760	47.890	33.405	864,378
2023-10-31	47.720	48.660	47.680	48.580	33.887	1,096,760
2023-10-30	47.650	48.000	46.810	47.830	33.363	983,290
2023-10-27	49.300	49.780	46.900	47.880	33.398	2,312,030
2023-10-26	48.880	50.460	48.880	50.400	35.156	895,553
2023-10-25	49.000	50.120	49.000	49.390	34.452	662,597
2023-10-24	47.900	49.000	47.060	48.860	34.082	631,780
2023-10-23	48.200	48.200	46.300	47.600	33.203	841,866
2023-10-20	49.180	49.470	47.820	47.990	33.475	662,130
2023-10-19	48.890	50.170	48.010	49.180	34.305	734,468
2023-10-18	50.450	50.450	48.700	48.990	34.173	782,040
2023-10-17	50.210	50.890	49.900	50.650	35.331	545,372
2023-10-16	51.170	51.500	49.820	50.310	35.093	602,560
2023-10-13	52.300	52.310	50.820	51.170	35.693	907,130
2023-10-12	52.560	53.000	52.140	52.290	36.474	594,515
2023-10-11	51.410	52.960	50.880	52.570	36.670	1,018,613
2023-10-10	51.970	52.160	51.260	51.440	35.882	562,027
2023-10-09	52.230	52.550	51.200	51.890	36.195	525,630
2023-09-28	52.790	52.790	52.010	52.220	36.426	523,745
2023-09-27	52.460	53.200	51.900	51.970	36.251	749,770
2023-09-26	52.290	53.390	51.520	52.990	36.963	1,585,080
2023-09-25	51.800	52.610	51.580	52.300	36.481	1,005,044
2023-09-22	50.300	52.670	49.990	51.880	36.188	1,258,884
2023-09-21	50.220	51.110	50.120	50.390	35.149	648,340
2023-09-20	50.720	51.350	50.240	50.300	35.086	554,051
2023-09-19	51.860	52.080	50.580	50.680	35.351	1,089,883
2023-09-18	52.330	52.830	51.900	52.100	36.342	960,750
2023-09-15	54.310	54.490	52.300	52.380	36.537	1,036,714
2023-09-14	56.100	56.100	53.880	54.000	37.667	1,231,854
2023-09-13	57.110	57.110	55.380	56.160	39.174	1,202,511
2023-09-12	58.070	58.380	57.220	57.240	39.927	1,147,935
2023-09-11	57.500	58.560	56.900	58.200	40.597	1,094,149
2023-09-08	57.770	58.600	57.350	57.600	40.178	1,264,720
2023-09-07	58.780	59.870	58.080	58.190	40.590	1,549,031
2023-09-06	58.980	59.480	57.800	59.160	41.267	1,535,797
2023-09-05	61.890	61.890	58.510	59.350	41.399	2,992,812
2023-09-04	62.360	62.360	60.300	61.900	43.178	2,284,457
2023-09-01	63.270	63.980	61.200	61.620	42.983	3,206,109
2023-08-31	64.400	64.400	62.030	62.650	43.701	4,057,135
2023-08-30	60.870	67.260	60.170	65.720	45.842	6,427,986
2023-08-29	57.130	61.790	56.500	61.180	42.676	3,681,343
2023-08-28	65.720	68.580	57.890	58.200	40.597	5,469,186
2023-08-25	64.500	66.800	58.470	60.900	42.480	6,335,585
2023-08-24	64.360	72.200	64.360	66.800	46.596	8,722,757
2023-08-23	65.250	66.990	63.700	63.720	44.447	5,728,450
2023-08-22	62.280	67.400	60.950	67.400	47.014	8,035,689
2023-08-21	58.500	62.420	58.500	60.890	42.473	3,941,490
2023-08-18	60.010	61.700	58.680	58.760	40.988	2,805,962
2023-08-17	57.630	60.050	56.300	59.980	41.839	2,878,559
2023-08-16	59.710	62.670	56.710	58.820	41.029	3,372,520
2023-08-15	61.530	62.070	59.400	60.260	42.034	2,663,893
2023-08-14	59.780	63.870	59.040	62.480	43.582	3,306,178
2023-08-11	62.000	62.000	58.810	59.040	41.183	2,557,255
2023-08-10	61.600	63.870	61.100	62.560	43.638	2,834,860
2023-08-09	60.610	62.910	60.280	61.350	42.794	2,386,311
2023-08-08	58.820	61.890	58.200	61.450	42.864	3,012,660
2023-08-07	56.810	58.600	56.500	58.400	40.736	1,323,494
2023-08-04	56.000	57.100	55.760	56.810	39.627	908,895
2023-08-03	57.000	57.270	55.650	56.020	39.076	1,208,690
2023-08-02	56.320	58.300	54.830	58.170	40.576	1,550,241

← NewerPage 13 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.