Tibet Urban Development and Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	11.470	11.810	11.120	11.170	11.170	7,416,023
2024-07-26	11.510	11.650	11.380	11.410	11.410	3,791,000
2024-07-25	11.350	11.620	11.310	11.440	11.440	3,924,401
2024-07-24	11.920	11.920	11.440	11.450	11.450	6,257,401
2024-07-23	11.980	12.120	11.770	11.780	11.780	5,573,280
2024-07-22	12.400	12.490	11.900	12.000	12.000	7,745,300
2024-07-19	12.490	12.490	12.260	12.360	12.360	4,486,601
2024-07-18	12.660	12.680	12.230	12.430	12.430	8,915,800
2024-07-17	12.030	12.770	12.030	12.540	12.540	13,438,800
2024-07-16	12.030	12.110	11.800	12.030	12.030	6,669,401
2024-07-15	12.180	12.260	11.920	12.100	12.100	6,599,700
2024-07-12	12.490	12.580	12.150	12.180	12.180	7,571,700
2024-07-11	12.100	12.570	11.910	12.430	12.430	10,153,108
2024-07-10	11.930	12.210	11.810	12.000	12.000	7,019,467
2024-07-09	12.210	12.210	11.750	12.060	12.060	9,357,401
2024-07-08	12.210	12.520	12.000	12.250	12.250	9,257,300
2024-07-05	11.960	11.960	11.960	11.960	11.960	0
2024-07-04	12.120	12.300	11.790	11.960	11.960	19,347,826
2024-07-03	11.160	12.280	11.160	12.210	12.210	28,056,493
2024-07-02	11.040	11.480	10.960	11.160	11.160	13,460,983
2024-07-01	10.180	11.100	10.000	11.040	11.040	13,990,884
2024-06-28	10.510	10.670	10.070	10.320	10.320	12,061,000
2024-06-27	10.710	10.800	10.460	10.550	10.550	3,515,900
2024-06-26	10.580	10.800	10.400	10.770	10.770	5,407,701
2024-06-25	10.750	10.770	10.360	10.660	10.660	6,021,640
2024-06-24	10.840	11.110	10.500	10.790	10.790	7,411,001
2024-06-21	10.730	10.980	10.680	10.910	10.910	4,819,400
2024-06-20	10.810	11.180	10.660	10.800	10.800	9,802,724
2024-06-19	10.950	11.030	10.820	10.840	10.840	4,629,238
2024-06-18	11.260	11.260	10.940	10.940	10.940	6,342,100
2024-06-17	10.980	11.270	10.840	11.180	11.180	6,633,900
2024-06-14	11.050	11.090	10.790	10.980	10.980	7,545,300
2024-06-13	11.290	11.310	11.020	11.100	11.100	6,087,748
2024-06-12	11.420	11.580	11.180	11.210	11.210	6,759,901
2024-06-11	11.900	11.900	11.420	11.490	11.490	5,864,357
2024-06-07	11.550	12.000	11.510	11.920	11.920	7,943,671
2024-06-06	12.170	12.370	11.180	11.390	11.390	14,607,671
2024-06-05	12.110	12.450	12.100	12.180	12.180	5,117,990
2024-06-04	11.860	12.310	11.620	12.230	12.230	11,251,943
2024-06-03	12.320	12.380	11.860	11.970	11.970	8,847,822
2024-05-31	12.400	12.550	12.300	12.390	12.390	3,126,857
2024-05-30	12.440	12.600	12.400	12.440	12.440	4,501,572
2024-05-29	12.400	12.620	12.400	12.480	12.480	4,903,195
2024-05-28	12.410	12.530	12.230	12.400	12.400	5,076,557
2024-05-27	12.460	12.520	12.130	12.410	12.410	6,294,410
2024-05-24	12.460	12.610	12.270	12.430	12.430	6,178,264
2024-05-23	12.840	12.840	12.430	12.500	12.500	8,709,646
2024-05-22	12.700	12.940	12.690	12.900	12.900	8,399,100
2024-05-21	12.990	13.000	12.670	12.700	12.700	7,689,208
2024-05-20	13.050	13.230	12.810	12.900	12.900	11,028,996
2024-05-17	13.130	13.130	12.630	13.050	13.050	13,448,000
2024-05-16	12.940	13.250	12.900	12.980	12.980	14,340,389
2024-05-15	12.630	13.200	12.580	12.940	12.940	13,311,839
2024-05-14	12.350	12.700	12.350	12.640	12.640	8,578,654
2024-05-13	12.210	12.500	11.890	12.380	12.380	11,189,486
2024-05-10	12.240	12.330	12.030	12.200	12.200	5,463,415
2024-05-09	12.030	12.340	12.030	12.220	12.220	7,693,561
2024-05-08	12.150	12.170	12.030	12.040	12.040	5,643,501
2024-05-07	11.940	12.260	11.880	12.150	12.150	8,057,040
2024-05-06	11.900	12.080	11.780	11.940	11.940	6,285,910

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-13	0.0160 CNY
2022-06-28	0.0180 CNY
2021-06-11	0.0100 CNY
2020-06-24	0.0150 CNY
2019-06-20	0.0150 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.