Tianjin Hi-Tech Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	3.070	3.130	3.060	3.100	3.100	7,585,162
2022-02-08	2.970	3.080	2.970	3.060	3.060	8,720,663
2022-02-07	2.940	2.980	2.860	2.980	2.980	6,420,263
2022-01-28	2.870	2.930	2.810	2.900	2.900	4,579,340
2022-01-27	2.900	2.930	2.840	2.850	2.850	5,064,300
2022-01-26	2.860	2.920	2.840	2.890	2.890	4,300,901
2022-01-25	2.950	2.970	2.840	2.840	2.840	7,394,754
2022-01-24	3.000	3.020	2.940	2.970	2.970	4,439,900
2022-01-21	3.010	3.060	2.970	3.010	3.010	6,112,101
2022-01-20	3.130	3.140	3.010	3.030	3.030	6,780,000
2022-01-19	3.070	3.170	3.070	3.120	3.120	6,620,902
2022-01-18	3.220	3.220	3.060	3.100	3.100	10,493,050
2022-01-17	3.150	3.250	3.110	3.190	3.190	8,759,999
2022-01-14	3.290	3.320	3.140	3.160	3.160	13,217,109
2022-01-13	3.340	3.380	3.270	3.300	3.300	15,575,300
2022-01-12	3.310	3.360	3.240	3.290	3.290	18,298,854
2022-01-11	3.360	3.480	3.200	3.380	3.380	28,692,545
2022-01-10	3.110	3.350	3.070	3.290	3.290	18,402,654
2022-01-07	3.160	3.230	3.120	3.130	3.130	8,160,875
2022-01-06	3.110	3.200	3.090	3.150	3.150	4,924,555
2022-01-05	3.170	3.220	3.090	3.130	3.130	7,047,296
2022-01-04	3.040	3.190	3.030	3.160	3.160	10,832,813
2021-12-31	3.000	3.090	2.980	3.030	3.030	6,990,001
2021-12-30	2.980	3.050	2.960	3.010	3.010	7,321,701
2021-12-29	2.980	3.000	2.950	2.990	2.990	3,788,410
2021-12-28	2.990	3.020	2.950	2.980	2.980	5,301,100
2021-12-27	2.970	3.020	2.960	2.990	2.990	6,162,300
2021-12-24	3.060	3.070	2.970	2.980	2.980	7,763,602
2021-12-23	3.110	3.160	3.050	3.070	3.070	11,110,576
2021-12-22	3.360	3.410	3.120	3.170	3.170	24,488,499
2021-12-21	3.150	3.390	3.110	3.260	3.260	27,353,798
2021-12-20	3.080	3.150	3.070	3.100	3.100	14,841,594
2021-12-17	2.940	3.190	2.930	3.030	3.030	13,792,464
2021-12-16	2.920	2.950	2.900	2.930	2.930	5,623,532
2021-12-15	2.840	2.960	2.820	2.930	2.930	10,560,803
2021-12-14	2.830	2.850	2.800	2.830	2.830	3,050,488
2021-12-13	2.860	2.860	2.830	2.830	2.830	4,562,900
2021-12-10	2.860	2.860	2.830	2.850	2.850	3,030,808
2021-12-09	2.840	2.860	2.830	2.860	2.860	3,539,908
2021-12-08	2.890	2.900	2.830	2.830	2.830	4,662,400
2021-12-07	2.850	2.900	2.840	2.890	2.890	7,275,354
2021-12-06	2.820	2.860	2.790	2.840	2.840	4,933,912
2021-12-03	2.830	2.850	2.810	2.820	2.820	2,647,212
2021-12-02	2.810	2.870	2.800	2.830	2.830	4,490,978
2021-12-01	2.760	2.810	2.720	2.810	2.810	2,676,200
2021-11-30	2.760	2.810	2.740	2.760	2.760	3,317,098
2021-11-29	2.780	2.790	2.740	2.750	2.750	3,270,501
2021-11-26	2.830	2.830	2.780	2.810	2.810	2,617,300
2021-11-25	2.850	2.850	2.810	2.840	2.840	2,722,654
2021-11-24	2.830	2.850	2.810	2.850	2.850	2,229,500
2021-11-23	2.820	2.850	2.820	2.830	2.830	2,341,062
2021-11-22	2.880	2.880	2.810	2.820	2.820	3,292,210
2021-11-19	2.830	2.880	2.820	2.880	2.880	3,203,388
2021-11-18	2.900	2.900	2.820	2.830	2.830	3,764,788
2021-11-17	2.890	2.910	2.860	2.900	2.900	2,741,358
2021-11-16	2.890	2.920	2.870	2.900	2.900	3,230,600
2021-11-15	2.880	2.930	2.850	2.880	2.880	5,051,750
2021-11-12	2.870	2.890	2.840	2.860	2.860	2,836,600
2021-11-11	2.820	2.890	2.800	2.870	2.870	3,991,805
2021-11-10	2.800	2.830	2.760	2.820	2.820	3,108,694

← NewerPage 20 of 21 · 1,219 trading daysOlder →

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.