Nanjing TDH Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	39.830	41.600	39.330	40.090	40.090	5,921,598
2026-01-20	43.320	44.270	39.890	40.600	40.600	6,143,384
2026-01-19	44.000	44.250	42.110	42.900	42.900	6,376,097
2026-01-16	46.730	47.400	43.680	44.140	44.140	12,514,632
2026-01-15	50.010	51.960	43.800	46.620	46.620	18,174,165
2026-01-14	44.970	54.590	43.400	54.590	54.590	15,790,679
2026-01-13	45.490	45.490	41.700	45.490	45.490	13,589,507
2026-01-12	33.310	37.910	33.000	37.910	37.910	9,260,507
2026-01-09	29.730	31.810	29.260	31.590	31.590	5,385,205
2026-01-08	28.940	29.500	28.730	29.270	29.270	1,750,804
2026-01-07	29.080	29.200	28.590	28.800	28.800	1,778,966
2026-01-06	29.140	29.300	28.770	29.020	29.020	1,944,100
2026-01-05	28.350	29.280	28.210	29.170	29.170	1,935,136
2025-12-31	27.940	28.650	27.690	28.400	28.400	1,772,705
2025-12-30	28.040	28.370	27.810	27.810	27.810	1,237,806
2025-12-29	27.940	28.360	27.650	28.180	28.180	1,467,520
2025-12-26	28.200	28.330	27.730	27.860	27.860	1,449,827
2025-12-25	28.110	28.300	27.770	28.180	28.180	1,169,187
2025-12-24	28.060	28.160	27.880	28.010	28.010	1,022,148
2025-12-23	28.350	28.350	27.710	27.750	27.750	1,421,240
2025-12-22	28.760	28.760	28.120	28.210	28.210	1,394,900
2025-12-19	28.230	28.410	27.970	28.350	28.350	1,397,185
2025-12-18	27.750	28.550	27.610	28.210	28.210	1,602,220
2025-12-17	27.590	27.940	26.790	27.940	27.940	1,899,350
2025-12-16	27.980	28.110	27.290	27.610	27.610	1,623,650
2025-12-15	28.520	28.550	27.840	27.900	27.900	1,736,610
2025-12-12	29.040	29.240	28.500	28.550	28.550	1,413,290
2025-12-11	29.810	29.990	29.040	29.040	29.040	1,677,231
2025-12-10	30.180	30.460	29.680	29.810	29.810	1,749,200
2025-12-09	30.860	30.970	30.330	30.360	30.360	1,638,800
2025-12-08	30.380	31.580	30.370	30.860	30.860	2,324,500
2025-12-05	29.660	30.250	29.210	30.210	30.210	1,829,600
2025-12-04	30.250	30.250	29.190	29.660	29.660	2,694,703
2025-12-03	31.720	31.840	30.050	30.250	30.250	3,224,065
2025-12-02	32.100	32.170	31.650	31.700	31.700	1,676,700
2025-12-01	31.750	32.540	31.450	32.170	32.170	2,664,238
2025-11-28	31.970	32.090	31.280	31.870	31.870	2,250,000
2025-11-27	32.410	32.440	31.530	31.660	31.660	3,400,715
2025-11-26	32.800	33.980	32.220	32.340	32.340	5,272,817
2025-11-25	32.600	33.380	32.500	33.050	33.050	5,291,524
2025-11-24	32.010	32.740	31.790	32.590	32.590	4,070,044
2025-11-21	32.000	32.740	31.210	32.000	32.000	4,201,612
2025-11-20	31.900	32.750	31.500	32.300	32.300	3,642,651
2025-11-19	32.590	32.590	31.730	31.840	31.840	3,731,228
2025-11-18	31.500	33.080	31.300	32.600	32.600	5,955,514
2025-11-17	30.730	31.590	30.630	31.590	31.590	2,141,660
2025-11-14	30.570	31.180	30.350	30.630	30.630	1,272,270
2025-11-13	30.770	30.880	30.420	30.720	30.720	1,206,333
2025-11-12	30.900	31.090	30.540	30.730	30.730	980,365
2025-11-11	31.170	31.370	30.770	30.890	30.890	1,255,070
2025-11-10	31.110	31.400	30.990	31.170	31.170	1,275,200
2025-11-07	31.350	31.410	31.010	31.100	31.100	1,769,786
2025-11-06	31.600	31.670	31.190	31.310	31.310	1,534,060
2025-11-05	31.550	32.090	31.460	31.560	31.560	1,967,650
2025-11-04	31.680	32.050	31.500	31.940	31.940	2,188,810
2025-11-03	31.510	31.950	31.250	31.900	31.900	2,800,430
2025-10-31	30.430	31.850	30.330	31.400	31.400	3,388,725
2025-10-30	30.750	30.940	30.340	30.410	30.410	1,683,988
2025-10-29	30.870	31.170	30.570	30.750	30.750	2,010,970
2025-10-28	30.520	31.120	30.220	30.860	30.860	2,227,155

← NewerPage 4 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.