Nanjing TDH Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	57.830	57.830	56.560	56.760	39.593	745,150
2023-07-31	58.000	58.340	57.560	57.890	40.381	561,260
2023-07-28	57.650	58.250	57.010	57.820	40.332	561,190
2023-07-27	59.520	59.950	57.250	57.630	40.199	1,004,500
2023-07-26	60.290	60.380	59.010	59.420	41.448	553,770
2023-07-25	58.400	61.230	58.400	60.430	42.152	1,132,066
2023-07-24	59.290	59.300	58.060	58.380	40.722	819,506
2023-07-21	58.500	61.000	58.020	59.800	41.713	742,145
2023-07-20	60.100	60.730	58.550	58.830	41.036	807,616
2023-07-19	58.680	61.440	58.680	60.520	42.215	835,100
2023-07-18	60.010	60.330	58.500	58.580	40.862	720,020
2023-07-17	61.010	61.010	59.810	60.330	42.083	538,510
2023-07-14	59.280	61.630	59.250	61.160	42.662	1,144,640
2023-07-13	58.640	59.490	58.420	59.110	41.232	608,406
2023-07-12	60.980	61.290	58.480	58.650	40.911	1,167,110
2023-07-11	60.690	61.350	60.650	60.980	42.536	342,720
2023-07-10	61.550	61.800	60.320	60.800	42.411	486,368
2023-07-07	63.070	63.100	60.680	61.500	42.899	1,123,220
2023-07-06	63.000	63.930	62.290	63.180	44.071	580,090
2023-07-05	63.750	64.880	62.840	63.170	44.064	820,120
2023-07-04	63.180	64.100	62.860	63.760	44.475	647,430
2023-07-03	64.770	64.770	62.820	63.400	44.224	879,340
2023-06-30	63.950	64.610	62.820	64.570	45.040	989,695
2023-06-29	63.700	65.790	61.200	64.520	45.005	1,870,225
2023-06-28	65.310	65.890	61.800	63.710	44.440	1,258,656
2023-06-27	65.200	66.470	65.200	65.790	45.891	692,469
2023-06-26	69.000	69.880	64.830	64.930	45.291	1,569,776
2023-06-21	73.900	73.900	69.910	70.000	48.828	1,448,440
2023-06-20	75.100	75.500	73.330	73.780	51.465	1,353,468
2023-06-19	73.330	76.290	72.000	75.620	52.748	2,246,017
2023-06-16	70.660	74.970	69.000	73.500	51.269	2,186,860
2023-06-15	74.680	74.680	70.910	71.120	49.609	1,746,369
2023-06-14	74.380	75.850	73.100	73.410	51.207	1,825,377
2023-06-13	74.600	75.870	72.600	74.510	51.974	2,245,230
2023-06-12	73.000	78.550	72.620	76.100	53.083	3,281,845
2023-06-09	73.800	76.080	70.680	74.760	52.148	3,839,936
2023-06-08	69.960	74.500	69.000	74.090	51.681	3,243,779
2023-06-07	106.11	107.59	102.00	107.43	49.260	1,851,288
2023-06-06	108.00	108.87	104.25	105.00	48.146	1,872,351
2023-06-05	107.47	109.64	106.00	107.70	49.384	1,211,324
2023-06-02	107.39	110.98	105.82	108.00	49.522	2,022,176
2023-06-01	108.23	109.64	105.01	107.38	49.237	1,871,933
2023-05-31	113.00	113.30	108.20	108.92	49.944	2,676,445
2023-05-30	103.18	112.00	103.08	111.57	51.159	3,299,089
2023-05-29	109.87	112.39	104.18	104.31	47.830	2,674,551
2023-05-26	103.00	108.76	99.000	106.67	48.912	2,851,539
2023-05-25	99.030	104.44	97.350	103.81	47.600	1,988,168
2023-05-24	98.990	101.48	98.500	99.820	45.771	1,004,850
2023-05-23	101.89	102.95	98.920	99.310	45.537	1,619,091
2023-05-22	106.00	108.17	102.10	102.66	47.073	1,485,894
2023-05-19	105.50	107.98	103.24	105.55	48.398	1,967,634
2023-05-18	99.900	107.68	98.750	106.30	48.742	2,050,440
2023-05-17	97.640	101.60	97.640	100.74	46.193	1,832,031
2023-05-16	109.07	110.00	98.010	98.350	45.097	2,794,134
2023-05-15	113.41	114.70	107.94	109.22	50.081	2,267,777
2023-05-12	104.00	114.90	104.00	113.00	51.814	3,689,296
2023-05-11	104.57	106.35	102.80	104.48	47.908	1,147,238
2023-05-10	103.03	104.96	100.13	104.40	47.871	1,527,174
2023-05-09	102.88	104.58	100.25	102.85	47.160	1,231,269
2023-05-08	98.850	103.21	98.840	102.96	47.211	1,574,225

← NewerPage 14 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.