Tianjin Hi-Tech Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.830 | 3.860 | 3.630 | 3.640 | 3.640 | 90,030,300 |
| 2022-05-10 | 3.600 | 3.820 | 3.560 | 3.790 | 3.790 | 83,465,406 |
| 2022-05-09 | 3.540 | 3.770 | 3.540 | 3.690 | 3.690 | 70,670,100 |
| 2022-05-06 | 3.500 | 3.610 | 3.410 | 3.530 | 3.530 | 57,402,911 |
| 2022-05-05 | 3.550 | 3.660 | 3.490 | 3.620 | 3.620 | 75,719,531 |
| 2022-04-29 | 3.500 | 3.570 | 3.400 | 3.520 | 3.520 | 67,608,643 |
| 2022-04-28 | 3.420 | 3.600 | 3.330 | 3.500 | 3.500 | 53,970,467 |
| 2022-04-27 | 3.280 | 3.480 | 3.260 | 3.460 | 3.460 | 44,046,591 |
| 2022-04-26 | 3.410 | 3.520 | 3.330 | 3.360 | 3.360 | 35,232,740 |
| 2022-04-25 | 3.600 | 3.690 | 3.360 | 3.430 | 3.430 | 37,106,003 |
| 2022-04-22 | 3.680 | 3.750 | 3.620 | 3.670 | 3.670 | 31,157,710 |
| 2022-04-21 | 3.800 | 3.830 | 3.610 | 3.680 | 3.680 | 42,967,801 |
| 2022-04-20 | 3.920 | 3.990 | 3.800 | 3.880 | 3.880 | 47,915,377 |
| 2022-04-19 | 3.880 | 4.000 | 3.830 | 3.970 | 3.970 | 49,445,200 |
| 2022-04-18 | 3.930 | 4.050 | 3.840 | 3.860 | 3.860 | 56,506,110 |
| 2022-04-15 | 4.010 | 4.180 | 3.910 | 3.960 | 3.960 | 72,702,212 |
| 2022-04-14 | 4.020 | 4.300 | 4.010 | 4.090 | 4.090 | 94,928,194 |
| 2022-04-13 | 4.060 | 4.230 | 3.930 | 3.950 | 3.950 | 97,094,472 |
| 2022-04-12 | 4.150 | 4.450 | 4.060 | 4.200 | 4.200 | 122,958,470 |
| 2022-04-11 | 4.410 | 4.490 | 4.110 | 4.140 | 4.140 | 119,606,220 |
| 2022-04-08 | 4.750 | 4.980 | 4.520 | 4.570 | 4.570 | 144,668,590 |
| 2022-04-07 | 5.010 | 5.200 | 4.990 | 4.990 | 4.990 | 111,421,739 |
| 2022-04-06 | 5.540 | 5.980 | 5.540 | 5.540 | 5.540 | 166,272,697 |
| 2022-04-01 | 6.960 | 6.960 | 5.750 | 6.150 | 6.150 | 241,021,135 |
| 2022-03-31 | 6.330 | 6.330 | 6.330 | 6.330 | 6.330 | 6,268,078 |
| 2022-03-30 | 5.590 | 5.750 | 5.560 | 5.750 | 5.750 | 59,239,837 |
| 2022-03-29 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 5,650,973 |
| 2022-03-28 | 4.750 | 4.750 | 4.730 | 4.750 | 4.750 | 50,539,184 |
| 2022-03-25 | 4.300 | 4.320 | 3.920 | 4.320 | 4.320 | 118,681,247 |
| 2022-03-24 | 3.600 | 3.930 | 3.600 | 3.930 | 3.930 | 20,804,964 |
| 2022-03-23 | 3.420 | 3.650 | 3.420 | 3.570 | 3.570 | 33,698,471 |
| 2022-03-22 | 3.430 | 3.490 | 3.350 | 3.450 | 3.450 | 13,373,306 |
| 2022-03-21 | 3.400 | 3.430 | 3.350 | 3.400 | 3.400 | 14,259,001 |
| 2022-03-18 | 3.290 | 3.410 | 3.230 | 3.400 | 3.400 | 15,286,659 |
| 2022-03-17 | 3.190 | 3.350 | 3.190 | 3.270 | 3.270 | 14,071,494 |
| 2022-03-16 | 3.050 | 3.170 | 3.000 | 3.160 | 3.160 | 9,516,670 |
| 2022-03-15 | 3.200 | 3.200 | 3.000 | 3.000 | 3.000 | 9,306,500 |
| 2022-03-14 | 3.140 | 3.250 | 3.130 | 3.180 | 3.180 | 10,167,106 |
| 2022-03-11 | 3.100 | 3.170 | 3.050 | 3.160 | 3.160 | 5,178,700 |
| 2022-03-10 | 3.070 | 3.170 | 3.040 | 3.160 | 3.160 | 7,106,800 |
| 2022-03-09 | 3.110 | 3.170 | 2.900 | 3.020 | 3.020 | 7,256,134 |
| 2022-03-08 | 3.240 | 3.260 | 3.090 | 3.110 | 3.110 | 9,097,752 |
| 2022-03-07 | 3.170 | 3.310 | 3.170 | 3.260 | 3.260 | 11,444,422 |
| 2022-03-04 | 3.240 | 3.260 | 3.170 | 3.190 | 3.190 | 5,984,200 |
| 2022-03-03 | 3.280 | 3.280 | 3.250 | 3.260 | 3.260 | 4,389,101 |
| 2022-03-02 | 3.190 | 3.280 | 3.160 | 3.250 | 3.250 | 8,318,600 |
| 2022-03-01 | 3.170 | 3.230 | 3.150 | 3.200 | 3.200 | 6,882,214 |
| 2022-02-28 | 3.150 | 3.180 | 3.050 | 3.170 | 3.170 | 7,036,501 |
| 2022-02-25 | 3.100 | 3.150 | 3.090 | 3.120 | 3.120 | 5,524,001 |
| 2022-02-24 | 3.140 | 3.180 | 3.030 | 3.090 | 3.090 | 8,198,600 |
| 2022-02-23 | 3.170 | 3.190 | 3.120 | 3.150 | 3.150 | 5,566,200 |
| 2022-02-22 | 3.190 | 3.200 | 3.130 | 3.170 | 3.170 | 6,282,200 |
| 2022-02-21 | 3.210 | 3.210 | 3.150 | 3.210 | 3.210 | 6,475,398 |
| 2022-02-18 | 3.180 | 3.210 | 3.140 | 3.200 | 3.200 | 6,085,200 |
| 2022-02-17 | 3.170 | 3.230 | 3.140 | 3.200 | 3.200 | 8,782,110 |
| 2022-02-16 | 3.070 | 3.190 | 3.050 | 3.180 | 3.180 | 11,156,218 |
| 2022-02-15 | 3.120 | 3.130 | 3.020 | 3.070 | 3.070 | 6,557,400 |
| 2022-02-14 | 3.060 | 3.130 | 3.060 | 3.090 | 3.090 | 5,569,200 |
| 2022-02-11 | 3.100 | 3.140 | 3.060 | 3.080 | 3.080 | 5,977,236 |
| 2022-02-10 | 3.110 | 3.120 | 3.060 | 3.090 | 3.090 | 3,935,400 |
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.