Tengda Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 3.030 | 3.030 | 3.000 | 3.020 | 3.001 | 12,026,018 |
| 2021-11-05 | 3.040 | 3.060 | 3.000 | 3.020 | 3.001 | 18,674,317 |
| 2021-11-04 | 2.990 | 3.070 | 2.980 | 3.040 | 3.021 | 19,230,356 |
| 2021-11-03 | 2.950 | 3.010 | 2.940 | 2.990 | 2.971 | 16,661,889 |
| 2021-11-02 | 3.040 | 3.050 | 2.900 | 2.950 | 2.931 | 27,299,400 |
| 2021-11-01 | 3.050 | 3.080 | 3.020 | 3.040 | 3.021 | 27,952,400 |
| 2021-10-29 | 2.950 | 3.080 | 2.890 | 3.070 | 3.050 | 38,450,919 |
| 2021-10-28 | 2.950 | 2.980 | 2.910 | 2.940 | 2.921 | 36,619,968 |
| 2021-10-27 | 2.970 | 2.970 | 2.840 | 2.860 | 2.842 | 27,897,285 |
| 2021-10-26 | 2.980 | 3.000 | 2.960 | 2.970 | 2.951 | 17,498,585 |
| 2021-10-25 | 2.970 | 2.990 | 2.950 | 2.980 | 2.961 | 14,909,530 |
| 2021-10-22 | 3.070 | 3.090 | 2.980 | 2.980 | 2.961 | 37,664,352 |
| 2021-10-21 | 3.060 | 3.100 | 3.050 | 3.080 | 3.060 | 15,845,022 |
| 2021-10-20 | 3.080 | 3.090 | 3.050 | 3.070 | 3.050 | 15,912,689 |
| 2021-10-19 | 3.110 | 3.110 | 3.070 | 3.080 | 3.060 | 22,007,389 |
| 2021-10-18 | 3.040 | 3.120 | 3.030 | 3.120 | 3.100 | 22,832,800 |
| 2021-10-15 | 3.090 | 3.100 | 3.030 | 3.050 | 3.030 | 24,383,672 |
| 2021-10-14 | 3.120 | 3.120 | 3.070 | 3.080 | 3.060 | 19,883,700 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-07 | 0.0200 CNY |
| 2021-06-29 | 0.0500 CNY |
| 2020-05-27 | 0.0300 CNY |
| 2019-06-27 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.