Nanjing TDH Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 26.990 | 27.930 | 26.670 | 26.700 | 26.700 | 2,012,940 |
| 2025-01-22 | 26.630 | 27.000 | 26.330 | 26.590 | 26.590 | 1,101,230 |
| 2025-01-21 | 27.290 | 27.390 | 26.420 | 26.890 | 26.890 | 1,128,340 |
| 2025-01-20 | 27.010 | 27.630 | 26.600 | 27.030 | 27.030 | 1,373,921 |
| 2025-01-17 | 27.280 | 27.490 | 26.670 | 27.000 | 27.000 | 1,234,922 |
| 2025-01-16 | 27.370 | 27.380 | 26.720 | 26.990 | 26.990 | 1,116,578 |
| 2025-01-15 | 27.270 | 27.730 | 26.960 | 27.080 | 27.080 | 1,318,250 |
| 2025-01-14 | 25.960 | 27.290 | 25.830 | 27.260 | 27.260 | 1,679,420 |
| 2025-01-13 | 25.060 | 25.990 | 24.400 | 25.750 | 25.750 | 1,346,682 |
| 2025-01-10 | 26.390 | 26.730 | 25.330 | 25.330 | 25.330 | 1,274,099 |
| 2025-01-09 | 26.330 | 26.790 | 25.930 | 26.360 | 26.360 | 1,107,330 |
| 2025-01-08 | 26.540 | 26.630 | 25.160 | 26.160 | 26.160 | 1,740,900 |
| 2025-01-07 | 25.480 | 26.460 | 25.190 | 26.330 | 26.330 | 1,650,461 |
| 2025-01-06 | 25.850 | 25.870 | 24.510 | 25.070 | 25.070 | 1,480,931 |
| 2025-01-03 | 27.840 | 27.940 | 25.240 | 25.760 | 25.760 | 2,183,383 |
| 2025-01-02 | 28.500 | 29.150 | 27.330 | 27.760 | 27.760 | 1,488,060 |
| 2024-12-31 | 30.480 | 30.930 | 28.580 | 28.640 | 28.640 | 1,961,350 |
| 2024-12-30 | 30.010 | 30.590 | 28.820 | 30.490 | 30.490 | 1,872,361 |
| 2024-12-27 | 30.210 | 30.850 | 29.950 | 30.050 | 30.050 | 1,392,330 |
| 2024-12-26 | 29.570 | 30.470 | 29.130 | 30.210 | 30.210 | 1,955,400 |
| 2024-12-25 | 30.440 | 30.440 | 28.800 | 29.020 | 29.020 | 1,937,819 |
| 2024-12-24 | 30.390 | 30.850 | 29.520 | 30.460 | 30.460 | 1,704,292 |
| 2024-12-23 | 31.870 | 32.380 | 30.270 | 30.400 | 30.400 | 2,119,930 |
| 2024-12-20 | 31.820 | 32.580 | 31.550 | 32.190 | 32.190 | 1,962,660 |
| 2024-12-19 | 30.950 | 31.690 | 30.300 | 31.590 | 31.590 | 1,717,550 |
| 2024-12-18 | 30.900 | 31.850 | 30.020 | 31.260 | 31.260 | 2,107,843 |
| 2024-12-17 | 32.210 | 32.830 | 30.900 | 31.100 | 31.100 | 1,763,400 |
| 2024-12-16 | 32.860 | 33.380 | 32.100 | 32.390 | 32.390 | 2,276,071 |
| 2024-12-13 | 34.110 | 34.470 | 33.000 | 33.080 | 33.080 | 2,760,550 |
| 2024-12-12 | 34.190 | 35.000 | 33.580 | 34.460 | 34.460 | 2,697,040 |
| 2024-12-11 | 34.010 | 34.930 | 33.940 | 34.190 | 34.190 | 2,944,100 |
| 2024-12-10 | 36.280 | 36.610 | 34.380 | 34.450 | 34.450 | 4,563,451 |
| 2024-12-09 | 35.500 | 36.800 | 33.930 | 34.910 | 34.910 | 5,015,442 |
| 2024-12-06 | 34.850 | 35.600 | 34.150 | 34.950 | 34.950 | 4,663,322 |
| 2024-12-05 | 33.990 | 35.290 | 33.770 | 35.270 | 35.270 | 5,162,300 |
| 2024-12-04 | 34.000 | 35.300 | 33.600 | 33.800 | 33.800 | 5,447,516 |
| 2024-12-03 | 32.710 | 35.660 | 32.200 | 34.630 | 34.630 | 5,972,416 |
| 2024-12-02 | 32.480 | 33.150 | 32.000 | 32.910 | 32.910 | 3,460,848 |
| 2024-11-29 | 31.220 | 33.880 | 31.220 | 32.690 | 32.690 | 4,659,483 |
| 2024-11-28 | 31.680 | 32.960 | 31.350 | 31.620 | 31.620 | 3,147,316 |
| 2024-11-27 | 30.360 | 31.800 | 29.000 | 31.500 | 31.500 | 2,725,219 |
| 2024-11-26 | 31.110 | 31.390 | 30.280 | 30.380 | 30.380 | 2,131,660 |
| 2024-11-25 | 31.500 | 31.500 | 30.020 | 31.180 | 31.180 | 2,953,620 |
| 2024-11-22 | 33.000 | 34.100 | 31.040 | 31.040 | 31.040 | 3,853,920 |
| 2024-11-21 | 33.120 | 33.590 | 32.480 | 32.930 | 32.930 | 2,906,810 |
| 2024-11-20 | 32.690 | 33.950 | 32.330 | 33.450 | 33.450 | 3,419,924 |
| 2024-11-19 | 32.000 | 32.780 | 31.000 | 32.700 | 32.700 | 3,258,687 |
| 2024-11-18 | 34.730 | 35.500 | 31.480 | 31.860 | 31.860 | 4,651,686 |
| 2024-11-15 | 34.890 | 37.200 | 34.810 | 35.440 | 35.440 | 5,572,408 |
| 2024-11-14 | 37.450 | 37.470 | 35.340 | 35.340 | 35.340 | 3,972,400 |
| 2024-11-13 | 36.250 | 37.290 | 35.410 | 37.290 | 37.290 | 5,676,430 |
| 2024-11-12 | 36.660 | 36.960 | 35.500 | 36.100 | 36.100 | 5,639,084 |
| 2024-11-11 | 36.800 | 37.500 | 35.780 | 36.650 | 36.650 | 9,200,425 |
| 2024-11-08 | 39.080 | 40.880 | 38.000 | 38.060 | 38.060 | 13,383,660 |
| 2024-11-07 | 34.850 | 43.190 | 34.130 | 41.490 | 41.490 | 16,693,449 |
| 2024-11-06 | 35.000 | 40.610 | 34.660 | 35.990 | 35.990 | 16,809,818 |
| 2024-11-05 | 28.400 | 33.860 | 28.060 | 33.860 | 33.860 | 7,663,728 |
| 2024-11-04 | 27.250 | 28.370 | 27.030 | 28.220 | 28.220 | 2,601,820 |
| 2024-11-01 | 30.620 | 30.620 | 27.190 | 27.470 | 27.470 | 5,884,007 |
| 2024-10-31 | 28.930 | 33.020 | 28.760 | 31.480 | 31.480 | 7,574,335 |
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.