Tianjin Hi-Tech Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.520 | 3.560 | 3.510 | 3.550 | 3.550 | 9,136,700 |
| 2023-02-03 | 3.580 | 3.600 | 3.510 | 3.540 | 3.540 | 13,136,800 |
| 2023-02-02 | 3.650 | 3.650 | 3.530 | 3.590 | 3.590 | 24,133,500 |
| 2023-02-01 | 3.500 | 3.540 | 3.470 | 3.540 | 3.540 | 10,013,400 |
| 2023-01-31 | 3.450 | 3.520 | 3.400 | 3.500 | 3.500 | 10,636,949 |
| 2023-01-30 | 3.430 | 3.470 | 3.390 | 3.460 | 3.460 | 12,599,850 |
| 2023-01-20 | 3.330 | 3.400 | 3.330 | 3.400 | 3.400 | 9,633,500 |
| 2023-01-19 | 3.290 | 3.340 | 3.270 | 3.330 | 3.330 | 6,671,354 |
| 2023-01-18 | 3.290 | 3.320 | 3.280 | 3.300 | 3.300 | 7,162,100 |
| 2023-01-17 | 3.320 | 3.330 | 3.260 | 3.270 | 3.270 | 8,143,000 |
| 2023-01-16 | 3.290 | 3.330 | 3.260 | 3.320 | 3.320 | 9,294,200 |
| 2023-01-13 | 3.260 | 3.310 | 3.260 | 3.290 | 3.290 | 7,878,900 |
| 2023-01-12 | 3.340 | 3.350 | 3.240 | 3.270 | 3.270 | 13,978,400 |
| 2023-01-11 | 3.280 | 3.350 | 3.270 | 3.350 | 3.350 | 12,970,100 |
| 2023-01-10 | 3.340 | 3.350 | 3.270 | 3.280 | 3.280 | 12,466,800 |
| 2023-01-09 | 3.340 | 3.360 | 3.320 | 3.360 | 3.360 | 9,777,296 |
| 2023-01-06 | 3.430 | 3.450 | 3.320 | 3.340 | 3.340 | 11,560,716 |
| 2023-01-05 | 3.460 | 3.500 | 3.380 | 3.400 | 3.400 | 13,939,100 |
| 2023-01-04 | 3.400 | 3.490 | 3.380 | 3.460 | 3.460 | 14,887,910 |
| 2023-01-03 | 3.340 | 3.390 | 3.310 | 3.380 | 3.380 | 10,009,374 |
| 2022-12-30 | 3.310 | 3.340 | 3.290 | 3.320 | 3.320 | 8,486,300 |
| 2022-12-29 | 3.370 | 3.380 | 3.290 | 3.310 | 3.310 | 12,705,300 |
| 2022-12-28 | 3.370 | 3.420 | 3.320 | 3.390 | 3.390 | 12,367,200 |
| 2022-12-27 | 3.340 | 3.400 | 3.320 | 3.370 | 3.370 | 10,323,100 |
| 2022-12-26 | 3.360 | 3.370 | 3.300 | 3.330 | 3.330 | 8,956,642 |
| 2022-12-23 | 3.340 | 3.420 | 3.310 | 3.370 | 3.370 | 9,159,628 |
| 2022-12-22 | 3.450 | 3.500 | 3.350 | 3.350 | 3.350 | 11,789,700 |
| 2022-12-21 | 3.420 | 3.470 | 3.390 | 3.410 | 3.410 | 8,841,400 |
| 2022-12-20 | 3.460 | 3.500 | 3.390 | 3.450 | 3.450 | 12,571,900 |
| 2022-12-19 | 3.580 | 3.670 | 3.480 | 3.510 | 3.510 | 17,098,451 |
| 2022-12-16 | 3.630 | 3.680 | 3.540 | 3.590 | 3.590 | 16,811,067 |
| 2022-12-15 | 3.570 | 3.630 | 3.510 | 3.620 | 3.620 | 11,365,272 |
| 2022-12-14 | 3.690 | 3.690 | 3.580 | 3.590 | 3.590 | 15,158,400 |
| 2022-12-13 | 3.670 | 3.720 | 3.630 | 3.680 | 3.680 | 11,699,116 |
| 2022-12-12 | 3.730 | 3.830 | 3.640 | 3.660 | 3.660 | 23,738,416 |
| 2022-12-09 | 3.790 | 3.950 | 3.710 | 3.800 | 3.800 | 34,628,410 |
| 2022-12-08 | 3.750 | 3.870 | 3.700 | 3.810 | 3.810 | 26,165,900 |
| 2022-12-07 | 3.750 | 3.790 | 3.690 | 3.740 | 3.740 | 18,052,100 |
| 2022-12-06 | 3.790 | 3.800 | 3.700 | 3.750 | 3.750 | 19,501,844 |
| 2022-12-05 | 3.890 | 3.920 | 3.790 | 3.800 | 3.800 | 23,542,900 |
| 2022-12-02 | 3.890 | 3.890 | 3.770 | 3.850 | 3.850 | 25,926,529 |
| 2022-12-01 | 3.950 | 4.040 | 3.860 | 3.890 | 3.890 | 49,196,194 |
| 2022-11-30 | 4.010 | 4.250 | 3.960 | 3.990 | 3.990 | 85,546,416 |
| 2022-11-29 | 3.980 | 4.110 | 3.790 | 4.020 | 4.020 | 84,662,959 |
| 2022-11-28 | 3.650 | 3.770 | 3.580 | 3.740 | 3.740 | 35,383,410 |
| 2022-11-25 | 3.580 | 3.780 | 3.570 | 3.690 | 3.690 | 43,423,731 |
| 2022-11-24 | 3.550 | 3.640 | 3.510 | 3.560 | 3.560 | 27,505,244 |
| 2022-11-23 | 3.500 | 3.510 | 3.390 | 3.480 | 3.480 | 17,825,000 |
| 2022-11-22 | 3.570 | 3.630 | 3.460 | 3.490 | 3.490 | 20,795,100 |
| 2022-11-21 | 3.610 | 3.610 | 3.500 | 3.540 | 3.540 | 24,677,800 |
| 2022-11-18 | 3.670 | 3.720 | 3.610 | 3.620 | 3.620 | 31,906,800 |
| 2022-11-17 | 3.580 | 3.750 | 3.560 | 3.710 | 3.710 | 39,440,555 |
| 2022-11-16 | 3.620 | 3.710 | 3.590 | 3.600 | 3.600 | 38,594,426 |
| 2022-11-15 | 3.590 | 3.650 | 3.520 | 3.610 | 3.610 | 42,340,876 |
| 2022-11-14 | 3.630 | 3.710 | 3.530 | 3.570 | 3.570 | 61,524,635 |
| 2022-11-11 | 3.390 | 3.600 | 3.350 | 3.560 | 3.560 | 73,663,244 |
| 2022-11-10 | 3.330 | 3.410 | 3.270 | 3.340 | 3.340 | 28,792,366 |
| 2022-11-09 | 3.340 | 3.480 | 3.340 | 3.370 | 3.370 | 38,811,271 |
| 2022-11-08 | 3.330 | 3.410 | 3.310 | 3.340 | 3.340 | 34,396,986 |
| 2022-11-07 | 3.280 | 3.340 | 3.260 | 3.310 | 3.310 | 24,728,791 |
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.