Nanjing TDH Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 30.000 | 30.450 | 28.910 | 29.230 | 29.230 | 3,659,240 |
| 2024-10-29 | 31.140 | 32.440 | 30.280 | 30.500 | 30.500 | 5,114,380 |
| 2024-10-28 | 30.060 | 32.480 | 29.560 | 31.510 | 31.510 | 5,666,261 |
| 2024-10-25 | 30.260 | 31.680 | 29.700 | 30.720 | 30.720 | 4,418,810 |
| 2024-10-24 | 29.380 | 30.180 | 29.120 | 30.180 | 30.180 | 2,974,300 |
| 2024-10-23 | 29.990 | 30.260 | 29.080 | 29.200 | 29.200 | 4,010,360 |
| 2024-10-22 | 31.780 | 31.800 | 29.800 | 30.140 | 30.140 | 5,920,842 |
| 2024-10-21 | 31.690 | 33.140 | 31.050 | 32.220 | 32.220 | 7,492,161 |
| 2024-10-18 | 31.970 | 33.760 | 31.500 | 32.350 | 32.350 | 9,305,597 |
| 2024-10-17 | 30.330 | 33.990 | 29.640 | 31.650 | 31.650 | 8,461,862 |
| 2024-10-16 | 28.350 | 31.170 | 28.100 | 30.300 | 30.300 | 5,703,922 |
| 2024-10-15 | 29.550 | 30.650 | 28.860 | 28.960 | 28.960 | 4,897,524 |
| 2024-10-14 | 29.060 | 30.150 | 27.600 | 30.080 | 30.080 | 4,570,540 |
| 2024-10-11 | 29.350 | 30.180 | 27.580 | 28.280 | 28.280 | 4,427,301 |
| 2024-10-10 | 31.800 | 33.220 | 30.390 | 30.600 | 30.600 | 5,575,208 |
| 2024-10-09 | 34.110 | 35.000 | 29.880 | 30.210 | 30.210 | 9,421,274 |
| 2024-10-08 | 35.000 | 36.800 | 34.000 | 36.800 | 36.800 | 10,674,525 |
| 2024-09-30 | 27.480 | 30.670 | 26.400 | 30.670 | 30.670 | 12,127,348 |
| 2024-09-27 | 24.530 | 26.780 | 23.800 | 25.560 | 25.560 | 11,587,290 |
| 2024-09-26 | 24.000 | 24.370 | 23.350 | 24.360 | 24.360 | 7,902,649 |
| 2024-09-25 | 23.000 | 25.190 | 23.000 | 24.780 | 24.780 | 10,987,240 |
| 2024-09-24 | 23.070 | 24.400 | 22.330 | 24.050 | 24.050 | 10,638,717 |
| 2024-09-23 | 25.200 | 25.790 | 23.000 | 23.250 | 23.250 | 13,291,324 |
| 2024-09-20 | 19.690 | 23.750 | 19.520 | 23.750 | 23.750 | 4,942,413 |
| 2024-09-19 | 19.210 | 19.980 | 18.290 | 19.790 | 19.790 | 7,064,026 |
| 2024-09-18 | 20.660 | 20.760 | 18.650 | 19.040 | 19.040 | 8,430,975 |
| 2024-09-13 | 23.100 | 24.670 | 21.220 | 21.660 | 21.660 | 12,923,740 |
| 2024-09-12 | 18.610 | 22.090 | 18.490 | 22.090 | 22.090 | 5,623,427 |
| 2024-09-11 | 18.290 | 18.570 | 18.140 | 18.410 | 18.410 | 776,530 |
| 2024-09-10 | 17.880 | 18.440 | 17.640 | 18.330 | 18.330 | 1,090,870 |
| 2024-09-09 | 17.790 | 18.080 | 17.500 | 17.800 | 17.800 | 920,806 |
| 2024-09-06 | 18.720 | 18.970 | 17.910 | 17.970 | 17.970 | 992,976 |
| 2024-09-05 | 18.710 | 19.020 | 18.640 | 18.710 | 18.710 | 841,923 |
| 2024-09-04 | 18.660 | 18.850 | 18.530 | 18.600 | 18.600 | 551,609 |
| 2024-09-03 | 18.610 | 18.870 | 18.460 | 18.800 | 18.800 | 629,440 |
| 2024-09-02 | 18.980 | 19.180 | 18.590 | 18.610 | 18.610 | 646,480 |
| 2024-08-30 | 18.700 | 19.330 | 18.430 | 19.010 | 19.010 | 1,018,310 |
| 2024-08-29 | 18.220 | 18.770 | 18.140 | 18.640 | 18.640 | 724,310 |
| 2024-08-28 | 18.090 | 18.450 | 17.710 | 18.320 | 18.320 | 1,004,930 |
| 2024-08-27 | 18.400 | 18.610 | 18.040 | 18.100 | 18.100 | 939,150 |
| 2024-08-26 | 18.380 | 18.690 | 18.200 | 18.450 | 18.450 | 925,630 |
| 2024-08-23 | 18.670 | 18.780 | 17.820 | 18.390 | 18.390 | 1,415,126 |
| 2024-08-22 | 19.290 | 19.670 | 18.860 | 18.870 | 18.870 | 1,068,130 |
| 2024-08-21 | 19.170 | 19.680 | 19.070 | 19.310 | 19.310 | 1,121,336 |
| 2024-08-20 | 20.000 | 20.200 | 19.040 | 19.220 | 19.220 | 2,518,590 |
| 2024-08-19 | 20.700 | 21.230 | 20.450 | 20.770 | 20.770 | 1,364,321 |
| 2024-08-16 | 20.580 | 20.860 | 20.530 | 20.680 | 20.680 | 724,380 |
| 2024-08-15 | 20.410 | 20.780 | 20.080 | 20.580 | 20.580 | 799,430 |
| 2024-08-14 | 20.440 | 20.630 | 20.320 | 20.410 | 20.410 | 501,637 |
| 2024-08-13 | 20.210 | 20.440 | 19.930 | 20.420 | 20.420 | 603,340 |
| 2024-08-12 | 20.620 | 20.870 | 20.120 | 20.210 | 20.210 | 799,260 |
| 2024-08-09 | 20.750 | 21.140 | 20.580 | 20.630 | 20.630 | 671,100 |
| 2024-08-08 | 21.000 | 21.380 | 20.440 | 20.750 | 20.750 | 1,047,800 |
| 2024-08-07 | 20.990 | 21.550 | 20.830 | 21.190 | 21.190 | 1,273,373 |
| 2024-08-06 | 20.590 | 20.760 | 20.270 | 20.750 | 20.750 | 1,079,563 |
| 2024-08-05 | 21.080 | 21.430 | 20.100 | 20.170 | 20.170 | 1,613,990 |
| 2024-08-02 | 21.980 | 22.390 | 21.280 | 21.300 | 21.300 | 1,539,420 |
| 2024-08-01 | 22.630 | 22.830 | 22.050 | 22.090 | 22.090 | 1,358,540 |
| 2024-07-31 | 21.410 | 22.330 | 21.210 | 22.300 | 22.300 | 1,984,580 |
| 2024-07-30 | 21.700 | 22.040 | 21.410 | 21.410 | 21.410 | 1,363,400 |
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.