Nanjing TDH Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	30.940	31.440	30.660	31.270	31.270	3,841,636
2025-07-24	30.470	30.880	30.300	30.880	30.880	2,529,537
2025-07-23	30.610	31.120	30.180	30.450	30.450	3,335,790
2025-07-22	31.510	31.570	30.610	30.800	30.800	5,057,980
2025-07-21	31.020	32.230	30.880	31.500	31.500	6,656,400
2025-07-18	32.200	33.630	31.700	31.780	31.780	11,063,020
2025-07-17	31.100	31.450	30.870	31.260	31.260	4,269,270
2025-07-16	31.360	31.550	31.000	31.200	31.200	4,461,050
2025-07-15	32.170	32.170	30.810	31.510	31.510	6,942,050
2025-07-14	33.680	33.790	31.790	32.170	32.170	8,612,380
2025-07-11	33.310	34.200	32.150	33.820	33.820	13,419,519
2025-07-10	33.830	36.360	33.560	34.330	34.330	19,931,730
2025-07-09	29.670	35.520	29.380	35.520	35.520	14,600,115
2025-07-08	28.490	29.960	28.200	29.600	29.600	4,484,380
2025-07-07	28.220	28.880	28.020	28.630	28.630	2,284,000
2025-07-04	28.080	29.300	27.500	28.320	28.320	3,408,840
2025-07-03	28.270	28.390	27.810	27.990	27.990	1,336,300
2025-07-02	28.540	28.720	27.880	28.120	28.120	2,024,830
2025-07-01	29.510	29.670	28.000	28.450	28.450	3,387,020
2025-06-30	28.670	30.350	28.410	29.530	29.530	4,407,160
2025-06-27	28.450	29.600	28.350	28.670	28.670	4,278,490
2025-06-26	28.800	29.680	28.100	28.650	28.650	6,349,190
2025-06-25	27.440	28.500	27.300	28.330	28.330	4,089,810
2025-06-24	26.800	27.630	26.570	27.550	27.550	2,353,280
2025-06-23	25.460	26.780	25.100	26.690	26.690	2,368,000
2025-06-20	26.100	26.400	25.450	25.660	25.660	2,479,980
2025-06-19	26.400	27.780	26.130	26.260	26.260	3,056,170
2025-06-18	26.720	26.780	26.240	26.550	26.550	1,019,030
2025-06-17	26.990	27.090	26.460	26.720	26.720	1,312,930
2025-06-16	25.800	26.940	25.800	26.910	26.910	2,036,880
2025-06-13	26.850	27.000	25.810	25.940	25.940	2,006,140
2025-06-12	26.600	26.940	26.310	26.850	26.850	1,302,539
2025-06-11	26.680	27.060	26.470	26.700	26.700	1,466,840
2025-06-10	27.300	27.400	26.130	26.550	26.550	1,816,241
2025-06-09	26.920	27.310	26.810	27.270	27.270	1,566,840
2025-06-06	26.880	27.080	26.540	26.970	26.970	1,769,699
2025-06-05	26.530	26.940	26.370	26.910	26.910	2,391,900
2025-06-04	26.550	27.300	26.330	26.820	26.820	1,927,630
2025-06-03	26.380	27.070	26.380	26.460	26.460	1,735,360
2025-05-30	27.350	27.350	26.520	26.520	26.520	2,276,890
2025-05-29	26.090	27.320	26.070	27.290	27.290	3,349,260
2025-05-28	26.070	26.500	25.900	25.970	25.970	1,450,130
2025-05-27	26.350	26.350	25.760	26.000	26.000	1,522,031
2025-05-26	25.300	26.170	25.300	26.100	26.100	2,151,351
2025-05-23	26.280	26.280	25.430	25.440	25.440	2,582,940
2025-05-22	26.440	26.860	26.060	26.100	26.100	2,197,321
2025-05-21	26.800	26.850	26.080	26.370	26.370	2,363,675
2025-05-20	26.800	26.950	26.300	26.870	26.870	3,094,640
2025-05-19	26.500	26.880	25.940	26.690	26.690	3,465,665
2025-05-16	26.530	26.800	26.170	26.220	26.220	4,124,100
2025-05-15	28.600	28.680	26.990	27.020	27.020	7,231,174
2025-05-14	27.550	30.880	26.880	28.990	28.990	9,928,470
2025-05-13	26.820	27.010	26.150	26.230	26.230	1,539,230
2025-05-12	26.220	26.720	26.030	26.520	26.520	1,466,810
2025-05-09	26.710	26.870	25.860	26.000	26.000	1,561,740
2025-05-08	25.750	26.620	25.510	26.610	26.610	1,893,767
2025-05-07	26.840	26.970	25.620	25.910	25.910	2,102,130
2025-05-06	25.510	26.430	25.500	26.260	26.260	1,823,040
2025-04-30	24.500	25.540	24.500	25.290	25.290	2,105,060
2025-04-29	23.880	25.180	23.700	24.500	24.500	2,517,580

← NewerPage 6 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.