Tianjin Hi-Tech Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 3.160 | 3.210 | 3.130 | 3.210 | 3.210 | 8,245,629 |
| 2023-05-04 | 3.060 | 3.170 | 3.060 | 3.170 | 3.170 | 10,146,001 |
| 2023-04-28 | 2.970 | 3.090 | 2.960 | 3.080 | 3.080 | 7,230,801 |
| 2023-04-27 | 2.960 | 3.000 | 2.920 | 2.970 | 2.970 | 4,338,199 |
| 2023-04-26 | 2.930 | 2.980 | 2.910 | 2.950 | 2.950 | 4,915,692 |
| 2023-04-25 | 2.980 | 3.000 | 2.880 | 2.920 | 2.920 | 7,155,696 |
| 2023-04-24 | 2.980 | 3.010 | 2.900 | 2.990 | 2.990 | 8,869,600 |
| 2023-04-21 | 3.050 | 3.070 | 2.960 | 2.980 | 2.980 | 6,356,518 |
| 2023-04-20 | 3.080 | 3.080 | 3.030 | 3.050 | 3.050 | 4,856,350 |
| 2023-04-19 | 3.130 | 3.130 | 3.080 | 3.090 | 3.090 | 5,900,100 |
| 2023-04-18 | 3.180 | 3.180 | 3.120 | 3.130 | 3.130 | 5,650,881 |
| 2023-04-17 | 3.180 | 3.180 | 3.130 | 3.170 | 3.170 | 4,568,800 |
| 2023-04-14 | 3.170 | 3.200 | 3.140 | 3.170 | 3.170 | 5,471,700 |
| 2023-04-13 | 3.170 | 3.200 | 3.140 | 3.170 | 3.170 | 4,788,054 |
| 2023-04-12 | 3.160 | 3.190 | 3.140 | 3.170 | 3.170 | 4,745,218 |
| 2023-04-11 | 3.120 | 3.160 | 3.080 | 3.150 | 3.150 | 6,687,152 |
| 2023-04-10 | 3.220 | 3.230 | 3.100 | 3.120 | 3.120 | 11,744,200 |
| 2023-04-07 | 3.160 | 3.230 | 3.140 | 3.220 | 3.220 | 8,391,800 |
| 2023-04-06 | 3.230 | 3.240 | 3.140 | 3.160 | 3.160 | 7,333,100 |
| 2023-04-04 | 3.310 | 3.310 | 3.210 | 3.220 | 3.220 | 7,929,700 |
| 2023-04-03 | 3.260 | 3.310 | 3.230 | 3.300 | 3.300 | 8,602,760 |
| 2023-03-31 | 3.250 | 3.260 | 3.210 | 3.250 | 3.250 | 6,323,800 |
| 2023-03-30 | 3.270 | 3.270 | 3.200 | 3.230 | 3.230 | 6,688,666 |
| 2023-03-29 | 3.300 | 3.310 | 3.250 | 3.260 | 3.260 | 6,194,902 |
| 2023-03-28 | 3.350 | 3.350 | 3.280 | 3.280 | 3.280 | 7,723,300 |
| 2023-03-27 | 3.410 | 3.420 | 3.310 | 3.340 | 3.340 | 10,369,496 |
| 2023-03-24 | 3.440 | 3.440 | 3.360 | 3.410 | 3.410 | 10,967,011 |
| 2023-03-23 | 3.450 | 3.480 | 3.400 | 3.420 | 3.420 | 6,395,111 |
| 2023-03-22 | 3.450 | 3.470 | 3.420 | 3.470 | 3.470 | 7,061,001 |
| 2023-03-21 | 3.400 | 3.440 | 3.370 | 3.430 | 3.430 | 4,880,300 |
| 2023-03-20 | 3.460 | 3.470 | 3.380 | 3.390 | 3.390 | 7,504,000 |
| 2023-03-17 | 3.450 | 3.510 | 3.440 | 3.440 | 3.440 | 6,028,000 |
| 2023-03-16 | 3.500 | 3.500 | 3.440 | 3.450 | 3.450 | 7,317,200 |
| 2023-03-15 | 3.430 | 3.510 | 3.430 | 3.510 | 3.510 | 7,518,664 |
| 2023-03-14 | 3.510 | 3.510 | 3.390 | 3.420 | 3.420 | 10,057,000 |
| 2023-03-13 | 3.540 | 3.560 | 3.460 | 3.510 | 3.510 | 10,460,000 |
| 2023-03-10 | 3.650 | 3.680 | 3.530 | 3.550 | 3.550 | 18,607,100 |
| 2023-03-09 | 3.650 | 3.730 | 3.620 | 3.670 | 3.670 | 27,599,700 |
| 2023-03-08 | 3.550 | 3.590 | 3.520 | 3.570 | 3.570 | 4,761,151 |
| 2023-03-07 | 3.600 | 3.640 | 3.540 | 3.550 | 3.550 | 7,642,600 |
| 2023-03-06 | 3.650 | 3.690 | 3.580 | 3.610 | 3.610 | 7,156,800 |
| 2023-03-03 | 3.610 | 3.670 | 3.590 | 3.640 | 3.640 | 8,533,300 |
| 2023-03-02 | 3.610 | 3.640 | 3.590 | 3.620 | 3.620 | 6,677,050 |
| 2023-03-01 | 3.580 | 3.620 | 3.580 | 3.620 | 3.620 | 8,458,956 |
| 2023-02-28 | 3.530 | 3.600 | 3.520 | 3.590 | 3.590 | 8,890,001 |
| 2023-02-27 | 3.590 | 3.600 | 3.510 | 3.520 | 3.520 | 7,944,400 |
| 2023-02-24 | 3.570 | 3.580 | 3.520 | 3.570 | 3.570 | 6,273,100 |
| 2023-02-23 | 3.590 | 3.620 | 3.560 | 3.570 | 3.570 | 8,148,454 |
| 2023-02-22 | 3.570 | 3.590 | 3.540 | 3.590 | 3.590 | 6,093,401 |
| 2023-02-21 | 3.590 | 3.620 | 3.530 | 3.580 | 3.580 | 9,195,100 |
| 2023-02-20 | 3.550 | 3.550 | 3.490 | 3.550 | 3.550 | 7,079,000 |
| 2023-02-17 | 3.500 | 3.550 | 3.490 | 3.520 | 3.520 | 8,269,700 |
| 2023-02-16 | 3.560 | 3.620 | 3.460 | 3.500 | 3.500 | 16,004,029 |
| 2023-02-15 | 3.560 | 3.570 | 3.520 | 3.560 | 3.560 | 6,682,800 |
| 2023-02-14 | 3.580 | 3.610 | 3.550 | 3.560 | 3.560 | 6,335,514 |
| 2023-02-13 | 3.590 | 3.590 | 3.540 | 3.570 | 3.570 | 9,181,201 |
| 2023-02-10 | 3.570 | 3.610 | 3.550 | 3.580 | 3.580 | 6,995,600 |
| 2023-02-09 | 3.560 | 3.580 | 3.530 | 3.580 | 3.580 | 8,983,600 |
| 2023-02-08 | 3.590 | 3.620 | 3.560 | 3.580 | 3.580 | 9,222,096 |
| 2023-02-07 | 3.540 | 3.600 | 3.530 | 3.590 | 3.590 | 9,917,010 |
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.