Tianjin Hi-Tech Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 3.620 | 3.720 | 3.600 | 3.660 | 3.660 | 18,454,150 |
| 2023-07-28 | 3.600 | 3.640 | 3.540 | 3.580 | 3.580 | 17,943,125 |
| 2023-07-27 | 3.500 | 3.650 | 3.480 | 3.570 | 3.570 | 26,327,000 |
| 2023-07-26 | 3.540 | 3.650 | 3.530 | 3.600 | 3.600 | 32,339,457 |
| 2023-07-25 | 3.430 | 3.550 | 3.420 | 3.550 | 3.550 | 23,279,700 |
| 2023-07-24 | 3.450 | 3.470 | 3.270 | 3.410 | 3.410 | 20,943,500 |
| 2023-07-21 | 3.310 | 3.430 | 3.290 | 3.430 | 3.430 | 19,987,180 |
| 2023-07-20 | 3.330 | 3.360 | 3.290 | 3.310 | 3.310 | 8,099,908 |
| 2023-07-19 | 3.300 | 3.340 | 3.280 | 3.320 | 3.320 | 8,017,802 |
| 2023-07-18 | 3.250 | 3.310 | 3.230 | 3.290 | 3.290 | 9,501,001 |
| 2023-07-17 | 3.230 | 3.260 | 3.200 | 3.260 | 3.260 | 5,912,700 |
| 2023-07-14 | 3.250 | 3.270 | 3.230 | 3.230 | 3.230 | 6,501,200 |
| 2023-07-13 | 3.270 | 3.300 | 3.220 | 3.260 | 3.260 | 7,433,100 |
| 2023-07-12 | 3.310 | 3.320 | 3.230 | 3.250 | 3.250 | 9,669,600 |
| 2023-07-11 | 3.300 | 3.370 | 3.270 | 3.310 | 3.310 | 15,888,180 |
| 2023-07-10 | 3.270 | 3.320 | 3.220 | 3.270 | 3.270 | 13,407,668 |
| 2023-07-07 | 3.180 | 3.240 | 3.170 | 3.200 | 3.200 | 5,427,100 |
| 2023-07-06 | 3.180 | 3.210 | 3.160 | 3.200 | 3.200 | 4,696,554 |
| 2023-07-05 | 3.180 | 3.220 | 3.170 | 3.170 | 3.170 | 4,662,600 |
| 2023-07-04 | 3.150 | 3.200 | 3.150 | 3.190 | 3.190 | 5,245,900 |
| 2023-07-03 | 3.150 | 3.220 | 3.140 | 3.170 | 3.170 | 6,452,300 |
| 2023-06-30 | 3.100 | 3.170 | 3.090 | 3.150 | 3.150 | 7,506,700 |
| 2023-06-29 | 3.080 | 3.100 | 3.040 | 3.070 | 3.070 | 5,305,861 |
| 2023-06-28 | 3.100 | 3.100 | 3.020 | 3.070 | 3.070 | 6,449,100 |
| 2023-06-27 | 3.000 | 3.110 | 2.980 | 3.110 | 3.110 | 9,196,273 |
| 2023-06-26 | 3.050 | 3.060 | 2.980 | 2.990 | 2.990 | 8,657,410 |
| 2023-06-21 | 3.130 | 3.140 | 3.060 | 3.070 | 3.070 | 5,745,600 |
| 2023-06-20 | 3.180 | 3.190 | 3.100 | 3.110 | 3.110 | 7,734,700 |
| 2023-06-19 | 3.260 | 3.280 | 3.170 | 3.170 | 3.170 | 8,974,800 |
| 2023-06-16 | 3.300 | 3.330 | 3.250 | 3.260 | 3.260 | 9,232,302 |
| 2023-06-15 | 3.240 | 3.320 | 3.220 | 3.300 | 3.300 | 12,319,501 |
| 2023-06-14 | 3.240 | 3.290 | 3.230 | 3.240 | 3.240 | 6,564,200 |
| 2023-06-13 | 3.230 | 3.310 | 3.230 | 3.260 | 3.260 | 8,138,360 |
| 2023-06-12 | 3.280 | 3.280 | 3.190 | 3.250 | 3.250 | 11,863,403 |
| 2023-06-09 | 3.260 | 3.340 | 3.260 | 3.290 | 3.290 | 16,111,400 |
| 2023-06-08 | 3.180 | 3.330 | 3.170 | 3.250 | 3.250 | 21,941,700 |
| 2023-06-07 | 3.110 | 3.230 | 3.110 | 3.200 | 3.200 | 8,819,600 |
| 2023-06-06 | 3.200 | 3.210 | 3.120 | 3.130 | 3.130 | 5,835,300 |
| 2023-06-05 | 3.120 | 3.190 | 3.100 | 3.160 | 3.160 | 8,620,600 |
| 2023-06-02 | 3.030 | 3.130 | 3.030 | 3.120 | 3.120 | 7,426,828 |
| 2023-06-01 | 3.050 | 3.070 | 2.990 | 3.030 | 3.030 | 4,572,128 |
| 2023-05-31 | 3.090 | 3.090 | 3.040 | 3.050 | 3.050 | 4,549,650 |
| 2023-05-30 | 3.030 | 3.080 | 3.010 | 3.080 | 3.080 | 5,631,050 |
| 2023-05-29 | 3.130 | 3.140 | 3.040 | 3.050 | 3.050 | 6,149,000 |
| 2023-05-26 | 3.130 | 3.140 | 3.050 | 3.110 | 3.110 | 5,641,000 |
| 2023-05-25 | 3.130 | 3.130 | 3.060 | 3.130 | 3.130 | 6,804,200 |
| 2023-05-24 | 3.180 | 3.180 | 3.120 | 3.130 | 3.130 | 5,078,650 |
| 2023-05-23 | 3.220 | 3.220 | 3.160 | 3.160 | 3.160 | 5,495,860 |
| 2023-05-22 | 3.240 | 3.240 | 3.190 | 3.210 | 3.210 | 5,542,500 |
| 2023-05-19 | 3.260 | 3.260 | 3.180 | 3.210 | 3.210 | 6,982,688 |
| 2023-05-18 | 3.260 | 3.280 | 3.240 | 3.260 | 3.260 | 4,587,800 |
| 2023-05-17 | 3.230 | 3.280 | 3.200 | 3.270 | 3.270 | 5,787,756 |
| 2023-05-16 | 3.240 | 3.250 | 3.210 | 3.220 | 3.220 | 5,312,600 |
| 2023-05-15 | 3.250 | 3.260 | 3.190 | 3.260 | 3.260 | 6,107,760 |
| 2023-05-12 | 3.250 | 3.280 | 3.230 | 3.250 | 3.250 | 5,540,296 |
| 2023-05-11 | 3.220 | 3.270 | 3.210 | 3.250 | 3.250 | 5,964,878 |
| 2023-05-10 | 3.200 | 3.240 | 3.180 | 3.220 | 3.220 | 7,228,854 |
| 2023-05-09 | 3.220 | 3.260 | 3.200 | 3.200 | 3.200 | 9,470,362 |
| 2023-05-08 | 3.200 | 3.230 | 3.150 | 3.210 | 3.210 | 8,651,154 |
| 2023-05-05 | 3.160 | 3.210 | 3.130 | 3.210 | 3.210 | 8,245,629 |
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.