Nanjing TDH Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	21.550	21.920	21.290	21.850	21.850	1,844,537
2026-07-22	21.850	22.100	21.200	21.510	21.510	2,314,994
2026-07-21	21.970	22.200	20.260	21.840	21.840	2,927,883
2026-07-20	22.740	23.410	21.500	21.960	21.960	2,494,222
2026-07-17	23.740	24.140	22.220	22.340	22.340	2,569,490
2026-07-16	22.800	24.440	22.740	23.860	23.860	2,572,387
2026-07-15	22.520	23.500	22.520	23.060	23.060	1,631,120
2026-07-14	22.310	22.740	21.610	22.720	22.720	1,889,523
2026-07-13	23.660	24.150	22.280	22.310	22.310	2,214,569
2026-07-10	23.290	24.330	22.750	23.720	23.720	2,199,055
2026-07-09	23.010	23.550	22.500	23.240	23.240	2,130,728
2026-07-08	23.110	23.420	22.600	23.140	23.140	1,767,815
2026-07-07	23.800	23.980	22.950	23.010	23.010	1,611,955
2026-07-06	24.960	24.960	23.600	23.790	23.790	1,890,763
2026-07-03	24.000	24.800	23.880	24.570	24.570	2,327,280
2026-07-02	25.880	25.880	24.180	24.270	24.270	3,236,582
2026-07-01	24.070	25.340	23.810	24.710	24.710	2,491,541
2026-06-30	23.570	24.140	23.200	23.980	23.980	2,426,852
2026-06-29	23.690	24.400	23.160	23.640	23.640	2,340,177
2026-06-26	25.030	25.030	23.940	24.030	24.030	2,708,252
2026-06-25	26.670	26.680	24.800	25.030	25.030	2,529,676
2026-06-24	27.110	27.400	25.800	26.250	26.250	2,262,000
2026-06-23	27.200	27.910	26.950	27.380	27.380	2,010,397
2026-06-22	26.970	27.300	25.830	27.200	27.200	2,219,126
2026-06-18	26.930	27.450	26.420	27.240	27.240	1,985,690
2026-06-17	27.680	27.680	26.780	27.000	27.000	1,912,200
2026-06-16	27.010	27.540	26.400	27.290	27.290	1,733,951
2026-06-15	26.800	27.370	26.520	27.110	27.110	1,958,823
2026-06-12	26.500	27.300	26.360	26.740	26.740	2,455,429
2026-06-11	26.620	26.820	25.560	25.960	25.960	2,048,895
2026-06-10	27.500	27.780	26.140	26.800	26.800	2,335,477
2026-06-09	27.960	28.170	27.160	27.740	27.740	1,847,650
2026-06-08	27.650	28.600	27.180	27.680	27.680	2,377,863
2026-06-05	27.980	28.860	27.400	28.570	28.570	2,282,130
2026-06-04	28.550	28.600	27.800	28.030	28.030	1,844,650
2026-06-03	29.150	29.320	28.340	28.560	28.560	1,836,545
2026-06-02	30.020	30.390	28.800	29.310	29.310	2,057,700
2026-06-01	29.180	30.680	28.940	30.020	30.020	2,766,155
2026-05-29	30.580	30.880	28.770	29.050	29.050	2,694,459
2026-05-28	31.000	31.000	29.460	30.370	30.370	2,529,668
2026-05-27	31.880	32.010	30.270	30.470	30.470	2,889,950
2026-05-26	33.480	33.830	31.200	31.930	31.930	2,909,575
2026-05-25	33.540	34.120	32.690	33.480	33.480	2,469,642
2026-05-22	33.430	33.680	32.610	33.440	33.440	2,865,000
2026-05-21	34.900	35.830	32.710	33.010	33.010	3,382,640
2026-05-20	35.340	35.590	34.510	34.790	34.790	2,434,981
2026-05-19	35.200	35.690	34.580	35.550	35.550	2,738,508
2026-05-18	35.350	35.750	34.760	35.080	35.080	2,547,776
2026-05-15	34.960	36.090	34.600	35.270	35.270	4,012,521
2026-05-14	36.850	38.800	34.800	34.880	34.880	4,207,797
2026-05-13	34.830	36.350	34.440	35.940	35.940	3,761,042
2026-05-12	35.480	35.780	34.710	34.830	34.830	2,840,012
2026-05-11	35.530	36.000	35.110	35.580	35.580	3,854,633
2026-05-08	36.200	36.580	35.310	35.570	35.570	5,070,767
2026-05-07	35.150	36.580	35.150	36.200	36.200	6,204,019
2026-05-06	33.900	35.900	33.580	35.270	35.270	6,754,469
2026-04-30	33.400	33.440	32.480	33.190	33.190	4,440,434
2026-04-29	30.600	33.520	30.470	32.870	32.870	6,973,586
2026-04-28	31.950	33.780	30.520	30.890	30.890	6,824,138
2026-04-27	31.800	33.960	31.480	33.150	33.150	8,031,233

← NewerPage 2 of 5 · 242 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.