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
2024-01-25	9.800	10.360	9.770	10.330	10.330	10,938,938
2024-01-24	9.830	9.980	9.410	9.810	9.810	5,791,063
2024-01-23	9.230	9.900	9.020	9.770	9.770	9,586,305
2024-01-22	10.000	10.020	9.110	9.200	9.200	8,542,215
2024-01-19	10.000	10.380	9.950	10.000	10.000	4,792,100
2024-01-18	10.120	10.150	9.700	10.020	10.020	7,872,069
2024-01-17	10.520	10.530	10.110	10.120	10.120	5,892,900
2024-01-16	10.700	10.780	10.390	10.530	10.530	4,926,650
2024-01-15	10.680	10.780	10.530	10.640	10.640	4,488,581
2024-01-12	10.760	10.860	10.680	10.730	10.730	5,990,017
2024-01-11	10.460	11.050	10.350	10.830	10.830	11,582,458
2024-01-10	10.390	10.830	10.200	10.510	10.510	7,915,482
2024-01-09	10.260	10.620	10.170	10.410	10.410	5,593,376
2024-01-08	10.480	10.680	10.280	10.280	10.280	4,778,676
2024-01-05	10.610	10.840	10.420	10.480	10.480	4,676,062
2024-01-04	10.760	10.770	10.510	10.620	10.620	4,303,682
2024-01-03	10.710	10.940	10.690	10.810	10.810	3,967,054
2024-01-02	10.990	11.060	10.740	10.790	10.790	4,815,253
2023-12-29	10.760	11.120	10.700	10.960	10.960	8,570,900
2023-12-28	10.220	10.880	10.140	10.820	10.820	10,987,546
2023-12-27	10.220	10.300	10.060	10.180	10.180	2,784,673
2023-12-26	10.460	10.470	10.200	10.240	10.240	4,808,377
2023-12-25	10.560	10.680	10.410	10.460	10.460	4,699,746
2023-12-22	10.600	10.840	10.350	10.680	10.680	7,540,434
2023-12-21	10.500	10.650	10.420	10.590	10.590	3,998,000
2023-12-20	10.810	10.820	10.570	10.580	10.580	3,588,394
2023-12-19	10.830	10.860	10.650	10.730	10.730	5,261,912
2023-12-18	11.010	11.220	10.850	10.870	10.870	5,365,753
2023-12-15	11.030	11.280	11.030	11.080	11.080	4,938,600
2023-12-14	11.180	11.220	10.990	11.010	11.010	3,627,372
2023-12-13	11.220	11.290	11.010	11.020	11.020	3,985,600
2023-12-12	11.180	11.350	11.140	11.260	11.260	4,289,600
2023-12-11	11.330	11.340	10.880	11.230	11.230	9,061,891
2023-12-08	11.750	11.930	11.400	11.400	11.400	9,889,835
2023-12-07	11.810	11.880	11.440	11.640	11.640	11,662,892
2023-12-06	10.990	12.000	10.950	11.770	11.770	22,554,592
2023-12-05	10.950	11.430	10.930	11.050	11.050	10,439,014
2023-12-04	10.980	11.150	10.910	11.050	11.050	5,054,431
2023-12-01	10.890	11.130	10.780	10.970	10.970	5,766,700
2023-11-30	11.050	11.050	10.820	10.890	10.890	3,929,806
2023-11-29	11.210	11.220	10.980	11.010	11.010	4,136,501
2023-11-28	11.220	11.270	11.100	11.210	11.210	4,260,198
2023-11-27	11.550	11.550	11.200	11.220	11.220	6,084,401
2023-11-24	11.790	11.920	11.580	11.610	11.610	5,825,501
2023-11-23	11.600	11.900	11.520	11.840	11.840	6,490,590
2023-11-22	11.870	12.090	11.660	11.680	11.680	10,153,100
2023-11-21	11.750	11.950	11.750	11.790	11.790	6,512,701
2023-11-20	11.820	11.890	11.670	11.750	11.750	4,147,974
2023-11-17	11.700	11.880	11.680	11.770	11.770	3,875,400
2023-11-16	11.990	12.060	11.720	11.720	11.720	7,207,700
2023-11-15	11.910	12.300	11.890	12.100	12.100	11,618,694
2023-11-14	11.770	11.860	11.700	11.800	11.800	3,874,020
2023-11-13	11.810	11.830	11.710	11.770	11.770	3,815,374
2023-11-10	11.880	11.950	11.700	11.740	11.740	4,735,700
2023-11-09	12.000	12.150	11.900	11.950	11.950	5,034,500
2023-11-08	12.000	12.060	11.860	11.950	11.950	5,107,800
2023-11-07	11.810	12.140	11.690	12.000	12.000	9,076,474
2023-11-06	11.610	11.890	11.610	11.830	11.830	6,527,023
2023-11-03	11.530	11.640	11.510	11.540	11.540	3,267,591
2023-11-02	11.690	11.750	11.520	11.530	11.530	4,253,507

← NewerPage 12 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.