Nanjing TDH Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	30.750	31.780	30.000	31.320	31.320	2,444,900
2026-04-23	32.020	32.220	30.850	31.000	31.000	1,979,900
2026-04-22	31.500	31.500	30.700	31.330	31.330	1,637,991
2026-04-21	32.180	32.260	31.300	31.500	31.500	1,598,462
2026-04-20	32.050	32.480	31.650	32.370	32.370	1,409,400
2026-04-17	32.530	32.530	31.800	32.160	32.160	1,772,800
2026-04-16	32.000	32.630	31.900	32.530	32.530	1,701,406
2026-04-15	32.300	32.580	31.800	31.950	31.950	1,348,900
2026-04-14	32.050	32.930	31.910	32.350	32.350	1,473,700
2026-04-13	31.770	32.120	31.500	31.930	31.930	1,363,900
2026-04-10	32.370	32.480	31.800	32.030	32.030	1,532,767
2026-04-09	32.490	32.490	31.430	31.640	31.640	1,839,452
2026-04-08	31.050	32.870	31.050	32.690	32.690	2,661,600
2026-04-07	30.080	30.720	30.050	30.490	30.490	1,254,300
2026-04-03	31.290	31.290	29.880	30.090	30.090	1,415,000
2026-04-02	31.580	31.600	30.630	30.860	30.860	1,569,363
2026-04-01	31.860	31.980	31.230	31.580	31.580	1,429,350
2026-03-31	31.720	32.610	31.030	31.230	31.230	1,628,307
2026-03-30	30.850	31.610	30.760	31.550	31.550	1,681,800
2026-03-27	30.550	31.610	30.550	31.450	31.450	1,365,170
2026-03-26	32.000	32.000	30.890	31.130	31.130	1,581,524
2026-03-25	31.730	32.240	31.420	31.890	31.890	2,077,486
2026-03-24	30.890	31.560	30.400	31.420	31.420	2,737,998
2026-03-23	31.880	32.170	29.890	30.200	30.200	3,638,686
2026-03-20	33.710	34.000	32.280	32.330	32.330	2,298,500
2026-03-19	33.800	34.200	33.380	33.580	33.580	1,859,416
2026-03-18	33.680	34.460	33.500	34.460	34.460	1,622,370
2026-03-17	34.450	34.530	33.510	33.520	33.520	1,550,700
2026-03-16	34.070	34.390	33.660	34.390	34.390	2,197,100
2026-03-13	34.420	34.580	33.920	33.970	33.970	1,952,685
2026-03-12	35.300	35.420	34.390	34.590	34.590	2,250,521
2026-03-11	36.230	36.440	35.150	35.290	35.290	2,481,200
2026-03-10	36.010	36.560	35.660	36.150	36.150	2,717,669
2026-03-09	34.500	35.670	34.210	35.480	35.480	3,262,150
2026-03-06	34.390	35.780	34.320	35.540	35.540	3,176,596
2026-03-05	35.000	35.280	34.090	34.390	34.390	3,024,200
2026-03-04	33.560	34.350	33.110	33.600	33.600	3,907,767
2026-03-03	36.310	36.680	34.070	34.220	34.220	4,017,491
2026-03-02	37.400	37.950	35.710	36.090	36.090	4,511,982
2026-02-27	37.700	38.650	37.450	38.280	38.280	3,126,101
2026-02-26	38.340	38.340	37.460	37.730	37.730	2,860,935
2026-02-25	38.870	38.870	38.020	38.210	38.210	3,038,741
2026-02-24	40.100	40.500	38.300	38.400	38.400	4,214,543
2026-02-13	40.170	40.760	39.400	39.690	39.690	4,194,717
2026-02-12	41.000	41.410	39.810	40.170	40.170	4,142,720
2026-02-11	40.960	41.670	40.500	40.780	40.780	4,064,044
2026-02-10	41.980	42.380	40.420	40.970	40.970	5,440,203
2026-02-09	42.910	43.010	40.980	41.820	41.820	6,369,025
2026-02-06	43.260	43.780	40.300	40.600	40.600	6,882,444
2026-02-05	41.880	42.890	41.000	41.980	41.980	6,060,950
2026-02-04	44.520	45.180	42.260	43.240	43.240	10,255,110
2026-02-03	45.020	47.180	43.530	46.500	46.500	14,404,950
2026-02-02	41.450	47.380	41.010	44.500	44.500	15,796,810
2026-01-30	40.250	40.970	39.000	39.510	39.510	5,585,290
2026-01-29	39.190	44.180	38.880	40.970	40.970	9,213,566
2026-01-28	40.780	41.370	39.210	39.540	39.540	5,395,771
2026-01-27	42.550	43.580	40.540	40.970	40.970	7,988,135
2026-01-26	42.020	45.290	42.020	43.390	43.390	11,604,240
2026-01-23	39.950	44.760	38.880	42.440	42.440	13,498,516
2026-01-22	40.100	40.310	38.990	39.280	39.280	6,475,033

← NewerPage 3 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.