Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%

← 600082.SHG stock page

Tianjin Hi-Tech Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	2.780	2.840	2.770	2.810	2.810	2,456,900
2021-11-08	2.760	2.810	2.740	2.780	2.780	2,795,500
2021-11-05	2.710	2.780	2.700	2.750	2.750	3,343,200
2021-11-04	2.720	2.740	2.680	2.710	2.710	2,559,301
2021-11-03	2.680	2.730	2.670	2.710	2.710	2,594,701
2021-11-02	2.720	2.770	2.660	2.680	2.680	3,186,600
2021-11-01	2.720	2.740	2.660	2.710	2.710	2,871,236
2021-10-29	2.670	2.730	2.670	2.710	2.710	2,659,828
2021-10-28	2.670	2.700	2.660	2.670	2.670	2,627,700
2021-10-27	2.690	2.710	2.650	2.680	2.680	2,696,420
2021-10-26	2.750	2.750	2.700	2.710	2.710	4,073,254
2021-10-25	2.760	2.770	2.720	2.750	2.750	3,055,400
2021-10-22	2.790	2.830	2.760	2.770	2.770	2,854,800
2021-10-21	2.830	2.840	2.790	2.800	2.800	3,253,600
2021-10-20	2.850	2.870	2.800	2.830	2.830	4,145,301
2021-10-19	2.900	2.930	2.850	2.860	2.860	4,083,900
2021-10-18	2.890	2.930	2.820	2.920	2.920	4,202,722
2021-10-15	2.910	2.930	2.860	2.880	2.880	2,657,112
2021-10-14	2.910	2.930	2.860	2.910	2.910	2,619,713

← NewerPage 21 of 21 · 1,219 trading days

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.