Tianjin Hi-Tech Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 3.260 | 3.320 | 3.250 | 3.320 | 3.320 | 9,272,300 |
| 2023-10-30 | 3.230 | 3.290 | 3.210 | 3.270 | 3.270 | 9,475,101 |
| 2023-10-27 | 3.180 | 3.240 | 3.160 | 3.230 | 3.230 | 7,985,410 |
| 2023-10-26 | 3.240 | 3.260 | 3.160 | 3.190 | 3.190 | 10,113,700 |
| 2023-10-25 | 3.230 | 3.260 | 3.220 | 3.260 | 3.260 | 8,227,201 |
| 2023-10-24 | 3.080 | 3.210 | 3.080 | 3.200 | 3.200 | 10,566,525 |
| 2023-10-23 | 3.120 | 3.130 | 3.050 | 3.070 | 3.070 | 7,940,200 |
| 2023-10-20 | 3.130 | 3.180 | 3.110 | 3.130 | 3.130 | 6,449,900 |
| 2023-10-19 | 3.110 | 3.210 | 3.110 | 3.140 | 3.140 | 7,807,101 |
| 2023-10-18 | 3.170 | 3.180 | 3.110 | 3.130 | 3.130 | 6,925,100 |
| 2023-10-17 | 3.140 | 3.180 | 3.140 | 3.150 | 3.150 | 5,821,020 |
| 2023-10-16 | 3.150 | 3.190 | 3.120 | 3.130 | 3.130 | 7,234,557 |
| 2023-10-13 | 3.210 | 3.210 | 3.140 | 3.150 | 3.150 | 6,810,301 |
| 2023-10-12 | 3.190 | 3.230 | 3.160 | 3.220 | 3.220 | 5,275,300 |
| 2023-10-11 | 3.230 | 3.240 | 3.170 | 3.190 | 3.190 | 7,610,938 |
| 2023-10-10 | 3.190 | 3.230 | 3.170 | 3.180 | 3.180 | 6,038,100 |
| 2023-10-09 | 3.280 | 3.280 | 3.140 | 3.170 | 3.170 | 11,033,628 |
| 2023-09-28 | 3.260 | 3.290 | 3.240 | 3.280 | 3.280 | 4,466,528 |
| 2023-09-27 | 3.240 | 3.260 | 3.220 | 3.240 | 3.240 | 5,216,200 |
| 2023-09-26 | 3.280 | 3.310 | 3.240 | 3.240 | 3.240 | 4,420,797 |
| 2023-09-25 | 3.380 | 3.400 | 3.260 | 3.280 | 3.280 | 9,812,000 |
| 2023-09-22 | 3.340 | 3.380 | 3.300 | 3.370 | 3.370 | 9,159,514 |
| 2023-09-21 | 3.320 | 3.390 | 3.310 | 3.320 | 3.320 | 5,763,406 |
| 2023-09-20 | 3.300 | 3.380 | 3.300 | 3.350 | 3.350 | 7,880,206 |
| 2023-09-19 | 3.320 | 3.350 | 3.310 | 3.340 | 3.340 | 6,707,100 |
| 2023-09-18 | 3.380 | 3.380 | 3.310 | 3.350 | 3.350 | 7,307,800 |
| 2023-09-15 | 3.300 | 3.390 | 3.300 | 3.350 | 3.350 | 9,924,400 |
| 2023-09-14 | 3.350 | 3.350 | 3.280 | 3.300 | 3.300 | 7,045,900 |
| 2023-09-13 | 3.350 | 3.360 | 3.300 | 3.330 | 3.330 | 6,688,600 |
| 2023-09-12 | 3.370 | 3.390 | 3.310 | 3.320 | 3.320 | 6,605,300 |
| 2023-09-11 | 3.400 | 3.410 | 3.330 | 3.380 | 3.380 | 7,950,200 |
| 2023-09-08 | 3.380 | 3.410 | 3.350 | 3.400 | 3.400 | 8,429,600 |
| 2023-09-07 | 3.440 | 3.470 | 3.370 | 3.380 | 3.380 | 9,565,592 |
| 2023-09-06 | 3.390 | 3.460 | 3.360 | 3.430 | 3.430 | 11,592,100 |
| 2023-09-05 | 3.510 | 3.510 | 3.370 | 3.380 | 3.380 | 14,027,288 |
| 2023-09-04 | 3.570 | 3.610 | 3.500 | 3.510 | 3.510 | 13,670,601 |
| 2023-09-01 | 3.660 | 3.670 | 3.520 | 3.530 | 3.530 | 13,271,650 |
| 2023-08-31 | 3.660 | 3.690 | 3.530 | 3.600 | 3.600 | 19,586,700 |
| 2023-08-30 | 3.730 | 3.760 | 3.650 | 3.660 | 3.660 | 18,688,086 |
| 2023-08-29 | 3.610 | 3.750 | 3.570 | 3.750 | 3.750 | 29,717,500 |
| 2023-08-28 | 3.590 | 3.730 | 3.550 | 3.640 | 3.640 | 29,912,100 |
| 2023-08-25 | 3.470 | 3.520 | 3.410 | 3.460 | 3.460 | 16,170,602 |
| 2023-08-24 | 3.440 | 3.500 | 3.400 | 3.450 | 3.450 | 11,660,360 |
| 2023-08-23 | 3.460 | 3.490 | 3.410 | 3.440 | 3.440 | 11,478,400 |
| 2023-08-22 | 3.480 | 3.480 | 3.400 | 3.460 | 3.460 | 10,301,600 |
| 2023-08-21 | 3.480 | 3.550 | 3.440 | 3.450 | 3.450 | 19,032,302 |
| 2023-08-18 | 3.590 | 3.630 | 3.450 | 3.460 | 3.460 | 22,392,200 |
| 2023-08-17 | 3.510 | 3.640 | 3.460 | 3.610 | 3.610 | 29,115,656 |
| 2023-08-16 | 3.470 | 3.590 | 3.430 | 3.500 | 3.500 | 18,300,800 |
| 2023-08-15 | 3.490 | 3.520 | 3.440 | 3.470 | 3.470 | 13,621,712 |
| 2023-08-14 | 3.460 | 3.540 | 3.400 | 3.490 | 3.490 | 19,692,014 |
| 2023-08-11 | 3.560 | 3.620 | 3.490 | 3.530 | 3.530 | 19,446,600 |
| 2023-08-10 | 3.600 | 3.600 | 3.480 | 3.520 | 3.520 | 11,413,338 |
| 2023-08-09 | 3.590 | 3.640 | 3.540 | 3.570 | 3.570 | 14,992,457 |
| 2023-08-08 | 3.680 | 3.700 | 3.540 | 3.570 | 3.570 | 19,097,455 |
| 2023-08-07 | 3.690 | 3.730 | 3.630 | 3.650 | 3.650 | 27,014,746 |
| 2023-08-04 | 3.940 | 3.940 | 3.690 | 3.740 | 3.740 | 32,881,712 |
| 2023-08-03 | 3.800 | 3.850 | 3.680 | 3.840 | 3.840 | 41,868,500 |
| 2023-08-02 | 3.800 | 4.020 | 3.720 | 3.810 | 3.810 | 60,888,554 |
| 2023-08-01 | 3.640 | 3.780 | 3.610 | 3.700 | 3.700 | 31,221,206 |
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.