Nanjing TDH Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	30.330	30.610	30.080	30.520	30.520	1,653,244
2025-10-24	29.870	30.370	29.870	30.270	30.270	1,913,928
2025-10-23	29.470	29.990	29.140	29.950	29.950	1,982,452
2025-10-22	29.680	29.820	29.300	29.460	29.460	1,044,520
2025-10-21	28.880	29.620	28.880	29.530	29.530	1,734,342
2025-10-20	28.690	28.980	28.310	28.900	28.900	1,479,554
2025-10-17	28.890	29.230	28.240	28.290	28.290	1,632,079
2025-10-16	29.550	29.550	28.860	28.910	28.910	1,705,450
2025-10-15	29.170	29.920	29.060	29.490	29.490	1,851,796
2025-10-14	29.850	30.060	29.070	29.230	29.230	1,741,060
2025-10-13	28.010	30.200	28.010	29.610	29.610	3,034,496
2025-10-10	30.420	30.500	30.000	30.100	30.100	2,333,747
2025-10-09	30.900	31.150	30.390	30.510	30.510	2,486,670
2025-09-30	30.790	31.390	30.490	30.970	30.970	3,536,020
2025-09-29	29.800	30.320	29.310	30.220	30.220	1,899,689
2025-09-26	30.510	30.520	29.720	29.790	29.790	1,741,752
2025-09-25	30.200	30.970	30.020	30.460	30.460	3,259,592
2025-09-24	29.090	30.190	28.780	30.140	30.140	2,744,639
2025-09-23	30.000	30.000	28.510	29.120	29.120	2,926,408
2025-09-22	29.820	30.150	29.610	30.050	30.050	1,797,564
2025-09-19	30.450	30.680	29.860	29.920	29.920	2,439,001
2025-09-18	31.430	31.480	29.950	30.280	30.280	3,536,292
2025-09-17	31.160	31.380	30.850	31.350	31.350	2,244,575
2025-09-16	30.590	31.160	30.480	31.160	31.160	2,546,830
2025-09-15	30.900	30.900	30.420	30.590	30.590	1,984,400
2025-09-12	30.920	31.340	30.810	30.820	30.820	2,969,108
2025-09-11	30.500	31.060	29.820	31.060	31.060	3,514,746
2025-09-10	30.290	30.540	30.110	30.470	30.470	2,388,821
2025-09-09	31.380	31.380	30.190	30.200	30.200	4,077,869
2025-09-08	31.010	31.570	30.800	31.520	31.520	3,862,867
2025-09-05	30.890	31.350	30.470	31.310	31.310	4,354,168
2025-09-04	32.010	32.680	30.800	30.890	30.890	5,845,645
2025-09-03	33.840	34.000	31.970	32.000	32.000	6,880,922
2025-09-02	35.580	35.830	33.070	34.120	34.120	11,377,203
2025-09-01	39.990	39.990	35.750	35.930	35.930	19,684,265
2025-08-29	31.750	38.500	31.500	38.500	38.500	22,121,712
2025-08-28	31.900	32.600	30.480	32.080	32.080	3,844,294
2025-08-27	34.800	34.800	32.000	32.030	32.030	5,099,364
2025-08-26	33.810	34.530	33.710	34.020	34.020	3,273,070
2025-08-25	34.430	34.800	33.810	34.040	34.040	3,838,784
2025-08-22	33.650	34.570	33.380	34.460	34.460	4,803,869
2025-08-21	33.670	34.390	33.350	33.620	33.620	3,015,110
2025-08-20	33.710	33.950	32.910	33.550	33.550	3,285,161
2025-08-19	34.370	34.560	33.730	33.960	33.960	4,833,860
2025-08-18	33.720	35.000	33.330	34.560	34.560	5,589,995
2025-08-15	32.780	33.750	32.700	33.630	33.630	3,702,236
2025-08-14	33.300	33.490	32.510	32.770	32.770	3,271,052
2025-08-13	33.750	33.820	32.870	33.300	33.300	4,573,477
2025-08-12	34.450	34.450	33.210	33.930	33.930	4,275,210
2025-08-11	33.300	34.620	33.270	34.050	34.050	5,372,716
2025-08-08	33.920	34.400	32.600	33.280	33.280	4,953,463
2025-08-07	33.610	34.960	33.150	34.610	34.610	7,601,111
2025-08-06	33.090	34.600	32.460	33.950	33.950	5,950,050
2025-08-05	33.420	33.490	32.710	33.090	33.090	4,225,550
2025-08-04	33.210	33.780	32.510	33.420	33.420	6,844,004
2025-08-01	31.710	33.800	31.370	33.390	33.390	10,365,423
2025-07-31	30.820	32.120	30.820	31.340	31.340	4,597,190
2025-07-30	31.170	31.680	30.620	30.910	30.910	2,975,079
2025-07-29	31.360	31.360	30.680	31.080	31.080	2,575,110
2025-07-28	31.640	31.760	31.170	31.370	31.370	3,143,492

← NewerPage 5 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.