Tianjin Hi-Tech Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.210 | 3.290 | 3.190 | 3.270 | 3.270 | 28,905,661 |
| 2022-11-03 | 3.220 | 3.270 | 3.200 | 3.220 | 3.220 | 22,935,296 |
| 2022-11-02 | 3.230 | 3.300 | 3.210 | 3.260 | 3.260 | 29,405,091 |
| 2022-11-01 | 3.180 | 3.250 | 3.170 | 3.240 | 3.240 | 25,980,042 |
| 2022-10-31 | 3.230 | 3.290 | 3.120 | 3.180 | 3.180 | 34,780,150 |
| 2022-10-28 | 3.520 | 3.520 | 3.220 | 3.250 | 3.250 | 44,477,526 |
| 2022-10-27 | 3.490 | 3.670 | 3.470 | 3.580 | 3.580 | 46,844,400 |
| 2022-10-26 | 3.440 | 3.550 | 3.410 | 3.490 | 3.490 | 41,056,000 |
| 2022-10-25 | 3.530 | 3.570 | 3.350 | 3.470 | 3.470 | 58,642,901 |
| 2022-10-24 | 3.930 | 4.000 | 3.670 | 3.670 | 3.670 | 82,448,888 |
| 2022-10-21 | 4.500 | 4.500 | 4.000 | 4.080 | 4.080 | 97,745,938 |
| 2022-10-20 | 4.280 | 4.370 | 4.120 | 4.200 | 4.200 | 106,239,075 |
| 2022-10-19 | 3.940 | 4.370 | 3.860 | 4.370 | 4.370 | 108,678,457 |
| 2022-10-18 | 4.060 | 4.420 | 3.970 | 3.970 | 3.970 | 98,947,600 |
| 2022-10-17 | 3.810 | 4.170 | 3.730 | 4.140 | 4.140 | 105,865,609 |
| 2022-10-14 | 3.890 | 4.120 | 3.880 | 3.990 | 3.990 | 107,368,352 |
| 2022-10-13 | 4.120 | 4.450 | 3.950 | 3.990 | 3.990 | 155,735,986 |
| 2022-10-12 | 3.700 | 4.070 | 3.550 | 4.070 | 4.070 | 111,519,867 |
| 2022-10-11 | 3.800 | 3.870 | 3.610 | 3.700 | 3.700 | 108,352,815 |
| 2022-10-10 | 3.700 | 3.890 | 3.630 | 3.890 | 3.890 | 77,240,204 |
| 2022-09-30 | 3.310 | 3.540 | 3.220 | 3.540 | 3.540 | 69,419,094 |
| 2022-09-29 | 3.520 | 3.570 | 3.200 | 3.220 | 3.220 | 56,697,592 |
| 2022-09-28 | 3.380 | 3.650 | 3.310 | 3.460 | 3.460 | 60,564,458 |
| 2022-09-27 | 3.420 | 3.460 | 3.210 | 3.410 | 3.410 | 56,320,902 |
| 2022-09-26 | 3.510 | 3.650 | 3.370 | 3.410 | 3.410 | 79,090,456 |
| 2022-09-23 | 3.340 | 3.650 | 3.330 | 3.490 | 3.490 | 84,667,801 |
| 2022-09-22 | 3.370 | 3.440 | 3.300 | 3.320 | 3.320 | 12,955,600 |
| 2022-09-21 | 3.300 | 3.410 | 3.230 | 3.390 | 3.390 | 14,433,956 |
| 2022-09-20 | 3.250 | 3.430 | 3.250 | 3.300 | 3.300 | 14,592,700 |
| 2022-09-19 | 3.320 | 3.340 | 3.200 | 3.270 | 3.270 | 13,212,908 |
| 2022-09-16 | 3.440 | 3.520 | 3.290 | 3.290 | 3.290 | 22,194,454 |
| 2022-09-15 | 3.450 | 3.500 | 3.370 | 3.440 | 3.440 | 19,071,301 |
| 2022-09-14 | 3.400 | 3.490 | 3.380 | 3.420 | 3.420 | 11,330,900 |
| 2022-09-13 | 3.520 | 3.530 | 3.420 | 3.440 | 3.440 | 12,171,401 |
| 2022-09-09 | 3.480 | 3.530 | 3.470 | 3.500 | 3.500 | 12,844,454 |
| 2022-09-08 | 3.520 | 3.560 | 3.440 | 3.460 | 3.460 | 14,158,400 |
| 2022-09-07 | 3.510 | 3.530 | 3.450 | 3.510 | 3.510 | 15,833,128 |
| 2022-09-06 | 3.460 | 3.570 | 3.440 | 3.520 | 3.520 | 22,111,211 |
| 2022-09-05 | 3.390 | 3.460 | 3.360 | 3.460 | 3.460 | 17,065,300 |
| 2022-09-02 | 3.320 | 3.370 | 3.280 | 3.360 | 3.360 | 15,865,711 |
| 2022-09-01 | 3.240 | 3.360 | 3.240 | 3.300 | 3.300 | 22,753,800 |
| 2022-08-31 | 3.320 | 3.330 | 3.210 | 3.220 | 3.220 | 12,696,103 |
| 2022-08-30 | 3.330 | 3.390 | 3.300 | 3.320 | 3.320 | 11,724,900 |
| 2022-08-29 | 3.260 | 3.340 | 3.170 | 3.330 | 3.330 | 12,120,431 |
| 2022-08-26 | 3.320 | 3.340 | 3.270 | 3.290 | 3.290 | 10,311,100 |
| 2022-08-25 | 3.270 | 3.330 | 3.240 | 3.320 | 3.320 | 12,918,400 |
| 2022-08-24 | 3.320 | 3.430 | 3.260 | 3.260 | 3.260 | 19,691,300 |
| 2022-08-23 | 3.310 | 3.320 | 3.260 | 3.300 | 3.300 | 7,964,400 |
| 2022-08-22 | 3.270 | 3.330 | 3.230 | 3.300 | 3.300 | 8,477,302 |
| 2022-08-19 | 3.270 | 3.330 | 3.250 | 3.260 | 3.260 | 7,855,282 |
| 2022-08-18 | 3.320 | 3.320 | 3.260 | 3.270 | 3.270 | 6,818,800 |
| 2022-08-17 | 3.310 | 3.330 | 3.280 | 3.330 | 3.330 | 8,982,400 |
| 2022-08-16 | 3.230 | 3.320 | 3.230 | 3.290 | 3.290 | 10,314,200 |
| 2022-08-15 | 3.280 | 3.290 | 3.210 | 3.230 | 3.230 | 8,772,200 |
| 2022-08-12 | 3.260 | 3.290 | 3.230 | 3.280 | 3.280 | 8,977,500 |
| 2022-08-11 | 3.190 | 3.260 | 3.170 | 3.250 | 3.250 | 12,104,700 |
| 2022-08-10 | 3.190 | 3.200 | 3.160 | 3.170 | 3.170 | 6,505,200 |
| 2022-08-09 | 3.200 | 3.230 | 3.170 | 3.220 | 3.220 | 6,429,083 |
| 2022-08-08 | 3.180 | 3.240 | 3.160 | 3.220 | 3.220 | 7,538,100 |
| 2022-08-05 | 3.130 | 3.180 | 3.110 | 3.180 | 3.180 | 8,835,511 |
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.