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
2024-04-30	12.080	12.080	11.610	11.670	11.670	10,583,561
2024-04-29	11.460	12.240	11.430	12.130	12.130	12,451,416
2024-04-26	11.480	11.570	11.340	11.460	11.460	6,220,938
2024-04-25	11.100	11.490	11.050	11.340	11.340	4,715,500
2024-04-24	11.490	11.490	11.030	11.200	11.200	6,434,957
2024-04-23	11.500	11.570	11.400	11.510	11.510	4,152,118
2024-04-22	11.310	11.660	11.210	11.430	11.430	7,733,300
2024-04-19	11.130	11.470	11.080	11.190	11.190	5,397,900
2024-04-18	11.150	11.380	10.990	11.190	11.190	5,720,700
2024-04-17	10.640	11.230	10.600	11.220	11.220	7,692,571
2024-04-16	11.190	11.360	10.590	10.650	10.650	8,517,272
2024-04-15	11.390	11.640	11.150	11.380	11.380	6,244,835
2024-04-12	11.670	11.700	11.410	11.480	11.480	5,736,779
2024-04-11	11.910	11.910	11.600	11.660	11.660	7,626,660
2024-04-10	12.100	12.180	11.830	11.850	11.850	6,760,159
2024-04-09	12.000	12.180	11.970	12.040	12.040	5,678,587
2024-04-08	12.250	12.340	12.000	12.010	12.010	8,363,444
2024-04-03	12.410	12.410	12.040	12.210	12.210	9,689,839
2024-04-02	12.150	12.470	12.090	12.340	12.340	13,075,386
2024-04-01	11.880	12.180	11.800	11.990	11.990	11,732,418
2024-03-29	11.720	12.040	11.660	11.880	11.880	8,225,083
2024-03-28	11.100	11.880	11.030	11.810	11.810	19,803,255
2024-03-27	11.250	11.350	11.030	11.060	11.060	10,552,300
2024-03-26	10.720	11.280	10.550	11.280	11.280	13,167,149
2024-03-25	10.700	10.960	10.660	10.740	10.740	6,642,700
2024-03-22	10.820	10.910	10.700	10.810	10.810	7,217,944
2024-03-21	11.240	11.280	10.830	10.830	10.830	10,343,041
2024-03-20	11.070	11.200	10.920	11.150	11.150	13,845,522
2024-03-19	10.410	11.440	10.350	10.980	10.980	23,765,237
2024-03-18	9.990	10.470	9.930	10.450	10.450	14,629,778
2024-03-15	9.700	9.970	9.660	9.920	9.920	6,973,100
2024-03-14	9.800	10.000	9.700	9.800	9.800	6,600,567
2024-03-13	9.910	9.960	9.760	9.870	9.870	6,025,600
2024-03-12	9.880	10.000	9.760	9.950	9.950	7,765,505
2024-03-11	9.620	9.970	9.600	9.880	9.880	7,511,000
2024-03-08	9.600	9.640	9.440	9.570	9.570	3,318,367
2024-03-07	9.650	9.780	9.540	9.540	9.540	3,816,700
2024-03-06	9.650	9.800	9.430	9.610	9.610	6,024,011
2024-03-05	9.870	9.910	9.650	9.700	9.700	7,705,000
2024-03-04	10.070	10.190	9.860	10.000	10.000	10,434,926
2024-03-01	9.980	10.200	9.920	10.040	10.040	11,076,046
2024-02-29	9.410	9.920	9.350	9.900	9.900	12,083,498
2024-02-28	9.670	10.450	9.480	9.480	9.480	18,206,293
2024-02-27	9.320	9.680	9.280	9.650	9.650	7,417,559
2024-02-26	9.400	9.580	9.290	9.370	9.370	6,313,258
2024-02-23	9.330	9.400	9.180	9.370	9.370	6,075,851
2024-02-22	9.190	9.430	9.140	9.270	9.270	5,302,672
2024-02-21	9.130	9.600	9.020	9.260	9.260	8,199,310
2024-02-20	9.140	9.250	8.930	9.140	9.140	5,239,000
2024-02-19	9.270	9.360	8.990	9.140	9.140	8,472,727
2024-02-08	8.950	9.450	8.710	9.230	9.230	10,936,827
2024-02-07	8.400	8.980	8.390	8.770	8.770	10,045,009
2024-02-06	7.580	8.420	7.430	8.390	8.390	11,582,611
2024-02-05	8.280	8.280	7.520	7.650	7.650	11,245,873
2024-02-02	8.730	8.990	8.100	8.310	8.310	9,744,417
2024-02-01	9.000	9.080	8.580	8.730	8.730	10,977,650
2024-01-31	9.620	9.740	9.090	9.110	9.110	8,208,630
2024-01-30	9.890	10.130	9.670	9.700	9.700	5,728,300
2024-01-29	10.500	10.620	10.010	10.010	10.010	10,569,701
2024-01-26	10.280	10.840	10.200	10.580	10.580	12,079,927

← NewerPage 11 of 21 · 1,212 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.