Tianjin Hi-Tech Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.120 | 3.150 | 3.060 | 3.150 | 3.150 | 11,043,210 |
| 2022-08-03 | 3.130 | 3.270 | 3.080 | 3.100 | 3.100 | 15,394,600 |
| 2022-08-02 | 3.330 | 3.330 | 3.130 | 3.130 | 3.130 | 18,962,940 |
| 2022-08-01 | 3.350 | 3.400 | 3.320 | 3.350 | 3.350 | 9,727,756 |
| 2022-07-29 | 3.430 | 3.430 | 3.350 | 3.350 | 3.350 | 14,108,500 |
| 2022-07-28 | 3.440 | 3.470 | 3.390 | 3.410 | 3.410 | 12,050,600 |
| 2022-07-27 | 3.460 | 3.500 | 3.400 | 3.410 | 3.410 | 15,806,110 |
| 2022-07-26 | 3.350 | 3.490 | 3.320 | 3.470 | 3.470 | 24,493,620 |
| 2022-07-25 | 3.320 | 3.420 | 3.310 | 3.360 | 3.360 | 10,527,019 |
| 2022-07-22 | 3.350 | 3.390 | 3.310 | 3.340 | 3.340 | 9,795,119 |
| 2022-07-21 | 3.330 | 3.370 | 3.300 | 3.340 | 3.340 | 11,530,900 |
| 2022-07-20 | 3.300 | 3.340 | 3.270 | 3.340 | 3.340 | 10,141,300 |
| 2022-07-19 | 3.290 | 3.310 | 3.260 | 3.300 | 3.300 | 12,101,276 |
| 2022-07-18 | 3.110 | 3.280 | 3.100 | 3.280 | 3.280 | 20,079,610 |
| 2022-07-15 | 3.280 | 3.290 | 3.110 | 3.120 | 3.120 | 22,190,800 |
| 2022-07-14 | 3.350 | 3.360 | 3.260 | 3.290 | 3.290 | 14,867,300 |
| 2022-07-13 | 3.250 | 3.370 | 3.250 | 3.350 | 3.350 | 19,312,396 |
| 2022-07-12 | 3.250 | 3.300 | 3.230 | 3.260 | 3.260 | 10,748,200 |
| 2022-07-11 | 3.270 | 3.290 | 3.230 | 3.260 | 3.260 | 8,092,900 |
| 2022-07-08 | 3.240 | 3.300 | 3.220 | 3.280 | 3.280 | 11,491,102 |
| 2022-07-07 | 3.200 | 3.260 | 3.200 | 3.230 | 3.230 | 9,516,197 |
| 2022-07-06 | 3.300 | 3.300 | 3.180 | 3.220 | 3.220 | 18,166,828 |
| 2022-07-05 | 3.350 | 3.360 | 3.260 | 3.320 | 3.320 | 12,356,900 |
| 2022-07-04 | 3.380 | 3.390 | 3.320 | 3.350 | 3.350 | 12,759,382 |
| 2022-07-01 | 3.380 | 3.420 | 3.350 | 3.380 | 3.380 | 14,012,038 |
| 2022-06-30 | 3.410 | 3.430 | 3.360 | 3.370 | 3.370 | 20,007,301 |
| 2022-06-29 | 3.380 | 3.430 | 3.370 | 3.400 | 3.400 | 23,660,700 |
| 2022-06-28 | 3.340 | 3.400 | 3.320 | 3.380 | 3.380 | 16,678,216 |
| 2022-06-27 | 3.360 | 3.390 | 3.330 | 3.340 | 3.340 | 14,585,100 |
| 2022-06-24 | 3.380 | 3.390 | 3.330 | 3.370 | 3.370 | 14,841,001 |
| 2022-06-23 | 3.330 | 3.390 | 3.280 | 3.380 | 3.380 | 17,042,300 |
| 2022-06-22 | 3.460 | 3.460 | 3.340 | 3.350 | 3.350 | 19,568,248 |
| 2022-06-21 | 3.410 | 3.520 | 3.400 | 3.460 | 3.460 | 29,167,200 |
| 2022-06-20 | 3.360 | 3.420 | 3.340 | 3.400 | 3.400 | 18,850,721 |
| 2022-06-17 | 3.370 | 3.440 | 3.320 | 3.340 | 3.340 | 18,805,501 |
| 2022-06-16 | 3.400 | 3.440 | 3.370 | 3.400 | 3.400 | 17,325,593 |
| 2022-06-15 | 3.380 | 3.470 | 3.360 | 3.390 | 3.390 | 29,757,065 |
| 2022-06-14 | 3.340 | 3.390 | 3.250 | 3.380 | 3.380 | 21,593,679 |
| 2022-06-13 | 3.400 | 3.430 | 3.310 | 3.370 | 3.370 | 24,097,100 |
| 2022-06-10 | 3.400 | 3.450 | 3.350 | 3.420 | 3.420 | 22,323,201 |
| 2022-06-09 | 3.530 | 3.600 | 3.410 | 3.410 | 3.410 | 30,872,491 |
| 2022-06-08 | 3.630 | 3.640 | 3.500 | 3.540 | 3.540 | 30,357,700 |
| 2022-06-07 | 3.660 | 3.690 | 3.530 | 3.650 | 3.650 | 39,287,900 |
| 2022-06-06 | 3.660 | 3.690 | 3.560 | 3.660 | 3.660 | 43,172,756 |
| 2022-06-02 | 3.930 | 3.950 | 3.700 | 3.700 | 3.700 | 57,999,100 |
| 2022-06-01 | 4.000 | 4.000 | 3.900 | 3.980 | 3.980 | 44,567,700 |
| 2022-05-31 | 3.930 | 4.140 | 3.870 | 4.020 | 4.020 | 57,594,900 |
| 2022-05-30 | 4.020 | 4.030 | 3.860 | 3.940 | 3.940 | 48,562,200 |
| 2022-05-27 | 3.890 | 4.100 | 3.820 | 4.020 | 4.020 | 75,320,262 |
| 2022-05-26 | 3.900 | 4.020 | 3.870 | 3.910 | 3.910 | 56,153,469 |
| 2022-05-25 | 3.790 | 3.970 | 3.770 | 3.950 | 3.950 | 63,479,784 |
| 2022-05-24 | 4.000 | 4.030 | 3.770 | 3.810 | 3.810 | 67,423,484 |
| 2022-05-23 | 4.000 | 4.050 | 3.930 | 3.990 | 3.990 | 53,926,600 |
| 2022-05-20 | 4.150 | 4.230 | 3.970 | 3.980 | 3.980 | 119,484,485 |
| 2022-05-19 | 3.640 | 4.150 | 3.640 | 4.150 | 4.150 | 142,643,932 |
| 2022-05-18 | 3.730 | 3.810 | 3.650 | 3.770 | 3.770 | 52,369,201 |
| 2022-05-17 | 3.900 | 3.920 | 3.680 | 3.730 | 3.730 | 69,242,500 |
| 2022-05-16 | 4.050 | 4.120 | 3.900 | 3.960 | 3.960 | 92,158,181 |
| 2022-05-13 | 3.860 | 4.110 | 3.750 | 4.060 | 4.060 | 147,723,786 |
| 2022-05-12 | 3.640 | 4.000 | 3.640 | 4.000 | 4.000 | 153,059,884 |
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.