Nanjing TDH Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	24.070	24.630	23.800	24.080	24.080	1,540,310
2025-04-25	24.230	24.900	24.000	24.280	24.280	1,587,890
2025-04-24	25.000	25.250	23.980	24.280	24.280	2,036,120
2025-04-23	25.000	25.480	24.790	25.060	25.060	1,690,580
2025-04-22	24.760	25.110	24.610	24.650	24.650	1,216,700
2025-04-21	24.310	24.930	24.020	24.760	24.760	1,819,800
2025-04-18	24.460	24.570	23.920	24.320	24.320	1,164,760
2025-04-17	24.520	24.940	24.190	24.420	24.420	1,638,130
2025-04-16	25.310	25.320	24.010	24.500	24.500	1,950,290
2025-04-15	25.110	25.570	24.770	25.370	25.370	1,439,200
2025-04-14	25.100	25.600	24.940	25.140	25.140	1,362,980
2025-04-11	24.460	25.350	24.340	24.870	24.870	1,951,050
2025-04-10	25.010	25.500	24.500	24.730	24.730	3,020,050
2025-04-09	22.230	24.180	20.800	24.070	24.070	3,156,532
2025-04-08	22.600	23.820	22.140	22.850	22.850	2,800,462
2025-04-07	26.150	26.150	22.060	22.070	22.070	2,916,600
2025-04-03	27.380	27.980	27.050	27.580	27.580	1,357,150
2025-04-02	27.700	28.250	27.500	27.730	27.730	1,239,590
2025-04-01	27.850	28.070	27.530	27.710	27.710	1,653,220
2025-03-31	27.130	27.760	26.520	27.570	27.570	1,633,920
2025-03-28	28.000	28.230	27.340	27.380	27.380	1,100,350
2025-03-27	28.070	28.280	27.290	27.790	27.790	1,659,770
2025-03-26	27.980	28.430	27.550	28.020	28.020	2,124,320
2025-03-25	28.600	28.800	27.500	27.980	27.980	2,181,048
2025-03-24	30.710	31.000	27.770	28.640	28.640	2,726,940
2025-03-21	30.950	31.480	30.000	30.090	30.090	1,940,660
2025-03-20	31.760	32.160	31.100	31.320	31.320	1,818,820
2025-03-19	32.510	32.720	31.600	31.760	31.760	1,797,400
2025-03-18	32.700	33.290	32.460	32.800	32.800	1,438,940
2025-03-17	33.350	33.470	32.320	32.680	32.680	1,901,950
2025-03-14	32.370	33.500	32.010	33.350	33.350	1,767,041
2025-03-13	33.170	33.250	31.860	32.520	32.520	1,778,900
2025-03-12	34.070	34.100	33.110	33.220	33.220	1,778,300
2025-03-11	33.000	33.770	32.900	33.470	33.470	1,577,220
2025-03-10	34.000	34.460	33.010	33.620	33.620	2,624,480
2025-03-07	35.690	35.700	33.760	34.200	34.200	2,893,260
2025-03-06	33.650	35.800	33.650	35.030	35.030	5,256,190
2025-03-05	32.800	34.200	32.700	33.420	33.420	2,433,050
2025-03-04	32.100	33.300	32.020	32.960	32.960	2,083,860
2025-03-03	31.880	33.250	31.290	32.210	32.210	2,746,150
2025-02-28	33.850	34.400	31.660	31.880	31.880	3,913,560
2025-02-27	35.370	35.440	33.250	34.230	34.230	4,144,530
2025-02-26	34.320	36.360	34.010	35.790	35.790	5,963,500
2025-02-25	34.200	35.410	34.050	34.330	34.330	4,284,493
2025-02-24	35.920	36.130	34.050	35.150	35.150	6,436,033
2025-02-21	36.790	37.880	34.000	36.840	36.840	8,573,153
2025-02-20	35.110	36.900	34.510	35.650	35.650	5,299,150
2025-02-19	34.460	38.500	34.460	35.110	35.110	6,168,840
2025-02-18	37.000	37.150	33.170	34.020	34.020	7,246,134
2025-02-17	35.880	38.300	35.010	38.230	38.230	11,677,210
2025-02-14	33.900	36.380	32.700	35.700	35.700	10,711,838
2025-02-13	33.980	34.800	32.700	33.960	33.960	6,567,911
2025-02-12	33.800	36.000	33.410	34.000	34.000	7,570,926
2025-02-11	32.980	35.980	32.110	34.650	34.650	9,423,391
2025-02-10	30.200	34.800	30.200	33.330	33.330	9,641,700
2025-02-07	29.500	30.750	29.440	30.000	30.000	3,086,739
2025-02-06	28.890	29.840	28.640	29.640	29.640	2,542,890
2025-02-05	28.240	29.840	28.240	29.240	29.240	2,830,380
2025-01-27	27.860	28.540	27.600	27.680	27.680	2,000,380
2025-01-24	26.660	27.770	26.530	27.720	27.720	1,995,140

← NewerPage 7 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.