Tianjin Hi-Tech Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	2.390	2.550	2.390	2.550	2.550	14,199,961
2024-04-26	2.370	2.400	2.300	2.380	2.380	8,649,587
2024-04-25	2.330	2.380	2.310	2.360	2.360	8,045,392
2024-04-24	2.270	2.330	2.260	2.330	2.330	7,852,246
2024-04-23	2.250	2.300	2.220	2.280	2.280	7,946,810
2024-04-22	2.270	2.290	2.170	2.210	2.210	8,675,801
2024-04-19	2.290	2.350	2.250	2.270	2.270	8,936,700
2024-04-18	2.320	2.350	2.260	2.290	2.290	11,952,610
2024-04-17	2.170	2.330	2.170	2.320	2.320	20,999,110
2024-04-16	2.340	2.340	2.140	2.150	2.150	29,090,902
2024-04-15	2.540	2.610	2.380	2.380	2.380	20,098,300
2024-04-12	2.690	2.720	2.640	2.640	2.640	7,273,200
2024-04-11	2.680	2.720	2.650	2.690	2.690	8,754,800
2024-04-10	2.760	2.770	2.640	2.690	2.690	10,441,874
2024-04-09	2.720	2.780	2.720	2.770	2.770	6,749,700
2024-04-08	2.850	2.850	2.720	2.740	2.740	10,513,381
2024-04-03	2.840	2.870	2.780	2.860	2.860	9,718,700
2024-04-02	2.810	2.860	2.800	2.850	2.850	11,980,101
2024-04-01	2.740	2.810	2.740	2.810	2.810	13,185,001
2024-03-29	2.720	2.750	2.710	2.750	2.750	5,756,500
2024-03-28	2.670	2.780	2.670	2.730	2.730	14,224,310
2024-03-27	2.750	2.770	2.680	2.680	2.680	14,287,100
2024-03-26	2.690	2.780	2.680	2.770	2.770	12,987,554
2024-03-25	2.760	2.780	2.690	2.700	2.700	12,695,851
2024-03-22	2.780	2.790	2.680	2.740	2.740	13,654,030
2024-03-21	2.770	2.810	2.720	2.770	2.770	9,405,900
2024-03-20	2.680	2.790	2.670	2.770	2.770	11,864,361
2024-03-19	2.680	2.720	2.670	2.690	2.690	9,046,700
2024-03-18	2.640	2.680	2.630	2.680	2.680	10,501,151
2024-03-15	2.570	2.630	2.550	2.620	2.620	10,997,000
2024-03-14	2.590	2.600	2.520	2.580	2.580	11,583,404
2024-03-13	2.630	2.650	2.550	2.580	2.580	13,653,300
2024-03-12	2.560	2.660	2.540	2.650	2.650	18,226,100
2024-03-11	2.500	2.570	2.490	2.550	2.550	12,464,220
2024-03-08	2.490	2.520	2.450	2.510	2.510	6,971,900
2024-03-07	2.480	2.560	2.470	2.490	2.490	12,724,187
2024-03-06	2.410	2.500	2.410	2.470	2.470	11,412,610
2024-03-05	2.490	2.500	2.420	2.430	2.430	10,239,123
2024-03-04	2.520	2.550	2.450	2.500	2.500	10,858,688
2024-03-01	2.550	2.580	2.500	2.530	2.530	11,544,900
2024-02-29	2.450	2.560	2.410	2.550	2.550	17,976,015
2024-02-28	2.750	2.830	2.470	2.470	2.470	27,576,111
2024-02-27	2.640	2.740	2.600	2.730	2.730	15,655,910
2024-02-26	2.550	2.710	2.540	2.640	2.640	21,636,900
2024-02-23	2.490	2.610	2.490	2.590	2.590	20,096,051
2024-02-22	2.400	2.490	2.390	2.480	2.480	16,815,134
2024-02-21	2.310	2.510	2.300	2.430	2.430	22,974,852
2024-02-20	2.320	2.370	2.250	2.350	2.350	18,991,852
2024-02-19	2.200	2.330	2.200	2.320	2.320	25,903,925
2024-02-08	2.020	2.200	1.960	2.180	2.180	39,572,960
2024-02-07	2.310	2.340	2.080	2.080	2.080	40,674,323
2024-02-06	2.330	2.440	2.300	2.310	2.310	35,120,173
2024-02-05	2.760	2.770	2.560	2.560	2.560	17,583,492
2024-02-02	2.980	3.150	2.740	2.840	2.840	30,568,400
2024-02-01	3.030	3.100	2.900	2.950	2.950	26,424,900
2024-01-31	3.420	3.460	3.100	3.100	3.100	26,169,900
2024-01-30	3.680	3.740	3.420	3.440	3.440	27,662,214
2024-01-29	3.650	3.690	3.550	3.580	3.580	19,329,563
2024-01-26	3.480	3.710	3.480	3.660	3.660	24,684,023
2024-01-25	3.250	3.490	3.240	3.490	3.490	16,664,780

← NewerPage 11 of 21 · 1,218 trading daysOlder →

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.