Nanjing TDH Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 100.10 | 101.00 | 96.300 | 97.800 | 44.845 | 1,007,811 |
| 2023-05-04 | 102.15 | 103.95 | 98.120 | 101.00 | 46.312 | 1,387,946 |
| 2023-04-28 | 99.400 | 104.93 | 99.050 | 103.16 | 47.302 | 1,218,877 |
| 2023-04-27 | 98.800 | 100.50 | 97.770 | 99.350 | 45.555 | 981,960 |
| 2023-04-26 | 99.500 | 104.50 | 99.230 | 99.720 | 45.725 | 1,805,601 |
| 2023-04-25 | 100.000 | 102.48 | 98.000 | 102.01 | 46.775 | 1,871,763 |
| 2023-04-24 | 95.800 | 100.55 | 94.890 | 100.37 | 46.023 | 2,166,922 |
| 2023-04-21 | 105.39 | 105.50 | 96.510 | 96.700 | 44.340 | 3,382,260 |
| 2023-04-20 | 104.90 | 107.28 | 104.52 | 106.05 | 48.628 | 1,412,040 |
| 2023-04-19 | 105.50 | 107.76 | 104.80 | 104.90 | 48.100 | 1,696,800 |
| 2023-04-18 | 110.00 | 111.80 | 106.10 | 106.53 | 48.848 | 2,555,532 |
| 2023-04-17 | 110.80 | 115.40 | 108.58 | 111.60 | 51.173 | 2,693,537 |
| 2023-04-14 | 111.01 | 112.42 | 106.00 | 108.90 | 49.934 | 1,759,426 |
| 2023-04-13 | 112.71 | 113.69 | 110.00 | 110.70 | 50.760 | 2,422,429 |
| 2023-04-12 | 107.03 | 115.00 | 105.61 | 113.91 | 52.232 | 4,217,041 |
| 2023-04-11 | 109.25 | 112.52 | 104.88 | 108.00 | 49.522 | 4,195,396 |
| 2023-04-10 | 115.61 | 121.53 | 111.60 | 111.64 | 51.191 | 5,061,842 |
| 2023-04-07 | 114.50 | 119.60 | 112.55 | 116.31 | 53.332 | 4,019,507 |
| 2023-04-06 | 114.05 | 117.49 | 111.55 | 115.25 | 52.846 | 4,221,210 |
| 2023-04-04 | 123.96 | 127.75 | 116.25 | 117.00 | 53.649 | 5,381,394 |
| 2023-04-03 | 110.38 | 124.60 | 110.10 | 123.36 | 56.565 | 7,286,248 |
| 2023-03-31 | 108.41 | 115.00 | 108.41 | 112.98 | 51.805 | 5,824,686 |
| 2023-03-30 | 111.00 | 111.63 | 103.28 | 106.11 | 48.655 | 5,162,969 |
| 2023-03-29 | 115.00 | 116.14 | 109.13 | 110.32 | 50.586 | 5,617,836 |
| 2023-03-28 | 112.00 | 119.75 | 110.30 | 119.08 | 54.602 | 7,340,272 |
| 2023-03-27 | 116.11 | 125.99 | 115.88 | 116.21 | 53.286 | 10,300,737 |
| 2023-03-24 | 100.11 | 118.00 | 100.11 | 114.60 | 52.548 | 9,785,974 |
| 2023-03-23 | 98.870 | 110.00 | 98.300 | 102.95 | 47.206 | 9,328,281 |
| 2023-03-22 | 93.000 | 104.58 | 92.500 | 101.00 | 46.312 | 9,979,794 |
| 2023-03-21 | 101.02 | 102.99 | 95.000 | 95.900 | 43.974 | 10,693,372 |
| 2023-03-20 | 110.00 | 125.00 | 110.00 | 111.53 | 51.140 | 14,726,397 |
← NewerPage 15 of 15 · 871 trading days
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.