Tianjin Hi-Tech Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.880 | 1.910 | 1.860 | 1.900 | 1.900 | 9,320,100 |
| 2024-07-25 | 1.830 | 1.870 | 1.820 | 1.860 | 1.860 | 7,780,800 |
| 2024-07-24 | 1.890 | 1.890 | 1.830 | 1.830 | 1.830 | 6,840,700 |
| 2024-07-23 | 1.900 | 1.950 | 1.880 | 1.890 | 1.890 | 8,390,550 |
| 2024-07-22 | 1.840 | 1.890 | 1.820 | 1.890 | 1.890 | 7,690,501 |
| 2024-07-19 | 1.870 | 1.870 | 1.810 | 1.850 | 1.850 | 7,204,233 |
| 2024-07-18 | 1.880 | 1.890 | 1.820 | 1.880 | 1.880 | 10,198,301 |
| 2024-07-17 | 1.880 | 1.910 | 1.870 | 1.890 | 1.890 | 8,519,900 |
| 2024-07-16 | 1.880 | 1.900 | 1.860 | 1.880 | 1.880 | 5,492,997 |
| 2024-07-15 | 1.930 | 1.940 | 1.860 | 1.890 | 1.890 | 6,982,400 |
| 2024-07-12 | 1.940 | 1.990 | 1.910 | 1.930 | 1.930 | 11,212,600 |
| 2024-07-11 | 1.880 | 1.940 | 1.870 | 1.930 | 1.930 | 11,667,800 |
| 2024-07-10 | 1.910 | 1.910 | 1.830 | 1.860 | 1.860 | 9,920,701 |
| 2024-07-09 | 1.930 | 1.950 | 1.860 | 1.930 | 1.930 | 11,784,600 |
| 2024-07-08 | 2.030 | 2.070 | 1.900 | 1.930 | 1.930 | 15,803,300 |
| 2024-07-05 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2024-07-04 | 2.070 | 2.080 | 1.960 | 1.970 | 1.970 | 9,629,400 |
| 2024-07-03 | 2.060 | 2.100 | 2.050 | 2.070 | 2.070 | 6,372,601 |
| 2024-07-02 | 2.040 | 2.090 | 2.020 | 2.070 | 2.070 | 9,436,410 |
| 2024-07-01 | 2.000 | 2.040 | 1.980 | 2.040 | 2.040 | 8,767,400 |
| 2024-06-28 | 1.990 | 2.030 | 1.980 | 2.000 | 2.000 | 7,118,600 |
| 2024-06-27 | 2.040 | 2.070 | 2.000 | 2.000 | 2.000 | 8,726,600 |
| 2024-06-26 | 1.990 | 2.030 | 1.940 | 2.020 | 2.020 | 8,713,500 |
| 2024-06-25 | 1.970 | 2.020 | 1.950 | 1.980 | 1.980 | 8,713,700 |
| 2024-06-24 | 2.030 | 2.030 | 1.930 | 1.960 | 1.960 | 12,072,300 |
| 2024-06-21 | 2.050 | 2.060 | 2.000 | 2.030 | 2.030 | 6,758,500 |
| 2024-06-20 | 2.100 | 2.130 | 2.030 | 2.040 | 2.040 | 8,870,300 |
| 2024-06-19 | 2.120 | 2.130 | 2.080 | 2.080 | 2.080 | 5,788,100 |
| 2024-06-18 | 2.080 | 2.120 | 2.070 | 2.110 | 2.110 | 6,600,800 |
| 2024-06-17 | 2.110 | 2.120 | 2.060 | 2.080 | 2.080 | 9,262,800 |
| 2024-06-14 | 2.120 | 2.150 | 2.070 | 2.130 | 2.130 | 7,924,214 |
| 2024-06-13 | 2.170 | 2.190 | 2.100 | 2.120 | 2.120 | 7,197,800 |
| 2024-06-12 | 2.110 | 2.170 | 2.090 | 2.160 | 2.160 | 8,524,897 |
| 2024-06-11 | 2.170 | 2.170 | 2.080 | 2.110 | 2.110 | 10,168,300 |
| 2024-06-07 | 2.060 | 2.180 | 2.060 | 2.160 | 2.160 | 13,247,900 |
| 2024-06-06 | 2.160 | 2.190 | 2.010 | 2.040 | 2.040 | 16,372,600 |
| 2024-06-05 | 2.260 | 2.260 | 2.140 | 2.170 | 2.170 | 14,181,901 |
| 2024-06-04 | 2.340 | 2.340 | 2.210 | 2.260 | 2.260 | 11,119,128 |
| 2024-06-03 | 2.440 | 2.460 | 2.250 | 2.300 | 2.300 | 15,140,700 |
| 2024-05-31 | 2.400 | 2.400 | 2.350 | 2.370 | 2.370 | 7,088,197 |
| 2024-05-30 | 2.400 | 2.450 | 2.370 | 2.380 | 2.380 | 8,478,300 |
| 2024-05-29 | 2.420 | 2.480 | 2.390 | 2.420 | 2.420 | 7,450,800 |
| 2024-05-28 | 2.520 | 2.520 | 2.400 | 2.420 | 2.420 | 8,153,801 |
| 2024-05-27 | 2.520 | 2.540 | 2.420 | 2.490 | 2.490 | 9,211,644 |
| 2024-05-24 | 2.590 | 2.600 | 2.510 | 2.520 | 2.520 | 9,188,700 |
| 2024-05-23 | 2.680 | 2.690 | 2.560 | 2.580 | 2.580 | 11,955,700 |
| 2024-05-22 | 2.640 | 2.720 | 2.630 | 2.690 | 2.690 | 15,582,674 |
| 2024-05-21 | 2.660 | 2.700 | 2.600 | 2.620 | 2.620 | 13,777,000 |
| 2024-05-20 | 2.760 | 2.770 | 2.640 | 2.660 | 2.660 | 21,935,143 |
| 2024-05-17 | 2.660 | 2.770 | 2.610 | 2.750 | 2.750 | 26,249,454 |
| 2024-05-16 | 2.560 | 2.670 | 2.550 | 2.630 | 2.630 | 14,140,800 |
| 2024-05-15 | 2.540 | 2.610 | 2.510 | 2.560 | 2.560 | 10,926,000 |
| 2024-05-14 | 2.490 | 2.580 | 2.480 | 2.550 | 2.550 | 11,336,411 |
| 2024-05-13 | 2.550 | 2.560 | 2.480 | 2.490 | 2.490 | 11,228,900 |
| 2024-05-10 | 2.540 | 2.600 | 2.490 | 2.570 | 2.570 | 14,939,100 |
| 2024-05-09 | 2.510 | 2.540 | 2.490 | 2.520 | 2.520 | 9,836,200 |
| 2024-05-08 | 2.520 | 2.550 | 2.470 | 2.490 | 2.490 | 10,709,400 |
| 2024-05-07 | 2.480 | 2.550 | 2.480 | 2.530 | 2.530 | 11,956,900 |
| 2024-05-06 | 2.500 | 2.580 | 2.470 | 2.500 | 2.500 | 16,063,800 |
| 2024-04-30 | 2.530 | 2.550 | 2.440 | 2.470 | 2.470 | 22,256,351 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-23 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.