Tianjin Hi-Tech Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 3.110 | 3.260 | 3.100 | 3.250 | 3.250 | 14,409,201 |
| 2024-01-23 | 3.140 | 3.180 | 3.010 | 3.100 | 3.100 | 15,767,701 |
| 2024-01-22 | 3.370 | 3.370 | 3.150 | 3.150 | 3.150 | 9,352,978 |
| 2024-01-19 | 3.410 | 3.450 | 3.360 | 3.390 | 3.390 | 7,466,700 |
| 2024-01-18 | 3.460 | 3.480 | 3.320 | 3.410 | 3.410 | 10,134,301 |
| 2024-01-17 | 3.540 | 3.560 | 3.460 | 3.470 | 3.470 | 7,497,100 |
| 2024-01-16 | 3.610 | 3.660 | 3.490 | 3.540 | 3.540 | 12,244,554 |
| 2024-01-15 | 3.550 | 3.640 | 3.510 | 3.620 | 3.620 | 12,179,650 |
| 2024-01-12 | 3.570 | 3.620 | 3.530 | 3.540 | 3.540 | 9,244,554 |
| 2024-01-11 | 3.520 | 3.560 | 3.510 | 3.560 | 3.560 | 6,307,900 |
| 2024-01-10 | 3.530 | 3.570 | 3.490 | 3.520 | 3.520 | 7,774,254 |
| 2024-01-09 | 3.470 | 3.600 | 3.470 | 3.550 | 3.550 | 10,198,900 |
| 2024-01-08 | 3.550 | 3.560 | 3.470 | 3.490 | 3.490 | 9,473,300 |
| 2024-01-05 | 3.560 | 3.620 | 3.530 | 3.540 | 3.540 | 7,827,500 |
| 2024-01-04 | 3.550 | 3.600 | 3.530 | 3.550 | 3.550 | 8,629,650 |
| 2024-01-03 | 3.480 | 3.600 | 3.470 | 3.550 | 3.550 | 12,284,993 |
| 2024-01-02 | 3.450 | 3.520 | 3.440 | 3.490 | 3.490 | 11,240,600 |
| 2023-12-29 | 3.440 | 3.460 | 3.400 | 3.450 | 3.450 | 9,639,680 |
| 2023-12-28 | 3.420 | 3.480 | 3.350 | 3.420 | 3.420 | 10,990,784 |
| 2023-12-27 | 3.370 | 3.460 | 3.360 | 3.440 | 3.440 | 7,570,800 |
| 2023-12-26 | 3.410 | 3.440 | 3.390 | 3.400 | 3.400 | 11,100,550 |
| 2023-12-25 | 3.480 | 3.490 | 3.360 | 3.400 | 3.400 | 11,160,676 |
| 2023-12-22 | 3.560 | 3.580 | 3.450 | 3.470 | 3.470 | 11,448,199 |
| 2023-12-21 | 3.510 | 3.580 | 3.460 | 3.570 | 3.570 | 13,710,928 |
| 2023-12-20 | 3.590 | 3.600 | 3.490 | 3.500 | 3.500 | 11,422,692 |
| 2023-12-19 | 3.610 | 3.640 | 3.540 | 3.580 | 3.580 | 11,300,373 |
| 2023-12-18 | 3.640 | 3.690 | 3.580 | 3.610 | 3.610 | 11,947,400 |
| 2023-12-15 | 3.650 | 3.730 | 3.640 | 3.660 | 3.660 | 15,032,222 |
| 2023-12-14 | 3.690 | 3.700 | 3.620 | 3.630 | 3.630 | 17,966,134 |
| 2023-12-13 | 3.650 | 3.720 | 3.620 | 3.660 | 3.660 | 23,934,008 |
| 2023-12-12 | 3.480 | 3.600 | 3.470 | 3.590 | 3.590 | 11,419,700 |
| 2023-12-11 | 3.440 | 3.500 | 3.380 | 3.480 | 3.480 | 12,942,376 |
| 2023-12-08 | 3.580 | 3.610 | 3.430 | 3.430 | 3.430 | 12,551,200 |
| 2023-12-07 | 3.610 | 3.620 | 3.570 | 3.590 | 3.590 | 8,767,300 |
| 2023-12-06 | 3.540 | 3.620 | 3.530 | 3.600 | 3.600 | 10,444,706 |
| 2023-12-05 | 3.560 | 3.600 | 3.530 | 3.540 | 3.540 | 8,403,134 |
| 2023-12-04 | 3.540 | 3.600 | 3.500 | 3.580 | 3.580 | 11,042,554 |
| 2023-12-01 | 3.490 | 3.560 | 3.480 | 3.530 | 3.530 | 8,438,110 |
| 2023-11-30 | 3.510 | 3.520 | 3.460 | 3.480 | 3.480 | 6,239,296 |
| 2023-11-29 | 3.540 | 3.540 | 3.480 | 3.500 | 3.500 | 7,746,360 |
| 2023-11-28 | 3.520 | 3.560 | 3.500 | 3.520 | 3.520 | 8,175,360 |
| 2023-11-27 | 3.570 | 3.570 | 3.510 | 3.520 | 3.520 | 9,603,465 |
| 2023-11-24 | 3.570 | 3.620 | 3.530 | 3.540 | 3.540 | 7,672,144 |
| 2023-11-23 | 3.500 | 3.590 | 3.470 | 3.570 | 3.570 | 9,149,064 |
| 2023-11-22 | 3.510 | 3.580 | 3.490 | 3.500 | 3.500 | 9,859,120 |
| 2023-11-21 | 3.450 | 3.540 | 3.440 | 3.500 | 3.500 | 11,486,200 |
| 2023-11-20 | 3.410 | 3.460 | 3.400 | 3.440 | 3.440 | 9,295,011 |
| 2023-11-17 | 3.380 | 3.420 | 3.320 | 3.410 | 3.410 | 6,193,410 |
| 2023-11-16 | 3.380 | 3.420 | 3.360 | 3.380 | 3.380 | 7,173,621 |
| 2023-11-15 | 3.420 | 3.430 | 3.370 | 3.380 | 3.380 | 6,255,110 |
| 2023-11-14 | 3.400 | 3.430 | 3.380 | 3.410 | 3.410 | 5,925,279 |
| 2023-11-13 | 3.360 | 3.400 | 3.330 | 3.400 | 3.400 | 7,587,544 |
| 2023-11-10 | 3.350 | 3.370 | 3.300 | 3.350 | 3.350 | 6,738,433 |
| 2023-11-09 | 3.390 | 3.410 | 3.340 | 3.350 | 3.350 | 6,951,200 |
| 2023-11-08 | 3.380 | 3.410 | 3.360 | 3.370 | 3.370 | 7,142,200 |
| 2023-11-07 | 3.370 | 3.390 | 3.340 | 3.370 | 3.370 | 7,031,596 |
| 2023-11-06 | 3.310 | 3.370 | 3.300 | 3.370 | 3.370 | 8,256,219 |
| 2023-11-03 | 3.340 | 3.350 | 3.280 | 3.290 | 3.290 | 7,648,409 |
| 2023-11-02 | 3.330 | 3.360 | 3.290 | 3.340 | 3.340 | 6,711,300 |
| 2023-11-01 | 3.300 | 3.370 | 3.290 | 3.340 | 3.340 | 11,603,400 |
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.