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
2023-11-01	11.790	11.800	11.640	11.750	11.750	5,301,033
2023-10-31	11.650	11.840	11.620	11.760	11.760	6,386,991
2023-10-30	11.770	11.970	11.690	11.750	11.750	11,314,344
2023-10-27	11.000	12.160	10.920	11.920	11.920	18,639,291
2023-10-26	11.210	11.230	10.890	11.050	11.050	6,009,068
2023-10-25	11.250	11.490	11.220	11.290	11.290	7,395,531
2023-10-24	10.720	11.120	10.720	11.060	11.060	6,591,666
2023-10-23	11.010	11.070	10.650	10.720	10.720	5,858,935
2023-10-20	10.870	11.390	10.870	11.150	11.150	6,969,426
2023-10-19	11.020	11.230	10.890	10.900	10.900	4,729,360
2023-10-18	11.400	11.400	11.110	11.110	11.110	3,021,533
2023-10-17	11.420	11.530	11.290	11.360	11.360	3,586,500
2023-10-16	11.800	11.860	11.360	11.430	11.430	5,241,100
2023-10-13	12.020	12.080	11.750	11.820	11.820	5,084,900
2023-10-12	11.810	12.200	11.730	12.120	12.120	8,821,364
2023-10-11	11.840	11.930	11.680	11.680	11.680	3,460,300
2023-10-10	11.890	12.170	11.780	11.800	11.800	5,132,401
2023-10-09	11.800	11.980	11.590	11.940	11.940	6,132,244
2023-09-28	11.500	12.050	11.450	11.820	11.820	10,939,875
2023-09-27	11.210	11.500	11.080	11.490	11.490	7,569,340
2023-09-26	11.210	11.240	11.020	11.110	11.110	4,172,402
2023-09-25	11.540	11.540	11.160	11.210	11.210	5,479,900
2023-09-22	11.270	11.580	11.260	11.550	11.550	4,475,552
2023-09-21	11.500	11.580	11.250	11.290	11.290	5,268,752
2023-09-20	11.660	11.760	11.530	11.530	11.530	4,599,600
2023-09-19	11.750	11.830	11.690	11.720	11.720	3,413,501
2023-09-18	11.620	11.840	11.520	11.750	11.750	4,463,200
2023-09-15	11.610	11.750	11.480	11.640	11.640	4,304,462
2023-09-14	12.000	12.010	11.560	11.580	11.580	7,722,318
2023-09-13	12.080	12.160	11.950	12.020	12.020	4,196,067
2023-09-12	12.100	12.380	12.040	12.110	12.110	4,749,891
2023-09-11	12.180	12.180	11.810	12.100	12.100	5,036,436
2023-09-08	12.050	12.130	11.950	12.030	12.030	3,965,100
2023-09-07	12.390	12.450	12.110	12.120	12.120	4,934,800
2023-09-06	12.230	12.420	12.080	12.400	12.400	5,457,675
2023-09-05	12.330	12.370	12.180	12.200	12.200	4,694,054
2023-09-04	12.170	12.510	12.170	12.370	12.370	6,754,771
2023-09-01	12.280	12.330	12.090	12.090	12.090	4,946,590
2023-08-31	12.510	12.550	12.100	12.110	12.110	7,093,110
2023-08-30	12.600	12.750	12.480	12.520	12.520	5,751,586
2023-08-29	12.350	12.700	12.220	12.650	12.650	7,460,885
2023-08-28	12.670	12.840	12.300	12.350	12.350	12,213,109
2023-08-25	12.110	12.240	11.880	11.940	11.940	6,908,750
2023-08-24	12.110	12.300	12.030	12.150	12.150	4,686,951
2023-08-23	12.450	12.510	12.110	12.120	12.120	5,285,100
2023-08-22	12.500	12.630	12.360	12.540	12.540	6,377,184
2023-08-21	12.650	12.820	12.510	12.510	12.510	5,358,250
2023-08-18	13.270	13.300	12.700	12.730	12.730	7,828,445
2023-08-17	13.010	13.310	12.950	13.210	13.210	6,393,243
2023-08-16	13.210	13.480	13.000	13.220	13.220	7,812,125
2023-08-15	13.220	13.320	12.970	13.210	13.210	5,195,876
2023-08-14	13.210	13.240	12.940	13.170	13.170	9,452,922
2023-08-11	13.680	13.870	13.380	13.420	13.420	8,283,200
2023-08-10	13.680	13.840	13.560	13.700	13.700	6,366,830
2023-08-09	13.660	13.830	13.570	13.610	13.610	7,366,742
2023-08-08	13.880	14.000	13.650	13.700	13.700	9,403,167
2023-08-07	14.270	14.270	13.810	13.880	13.880	20,237,611
2023-08-04	14.920	15.100	14.510	14.560	14.560	33,659,973
2023-08-03	14.100	15.500	14.040	15.080	15.080	43,005,451
2023-08-02	13.820	14.400	13.820	14.140	14.140	17,713,735

← NewerPage 13 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.