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
2023-08-01	14.040	14.100	13.800	13.900	13.900	12,295,500
2023-07-31	13.830	14.250	13.820	14.040	14.040	17,265,022
2023-07-28	13.510	13.840	13.490	13.760	13.760	13,626,007
2023-07-27	13.810	13.900	13.510	13.540	13.540	16,451,061
2023-07-26	13.680	14.090	13.660	13.810	13.810	23,229,856
2023-07-25	13.460	13.790	13.440	13.780	13.780	22,902,168
2023-07-24	13.800	13.800	13.100	13.370	13.370	25,859,800
2023-07-21	13.290	14.180	13.200	13.960	13.960	41,418,709
2023-07-20	12.700	13.850	12.690	13.140	13.140	27,752,591
2023-07-19	12.500	12.750	12.420	12.600	12.600	5,321,946
2023-07-18	12.450	12.620	12.280	12.510	12.510	5,296,890
2023-07-17	12.500	12.510	12.290	12.340	12.340	4,485,401
2023-07-14	12.800	12.800	12.500	12.540	12.540	5,652,693
2023-07-13	12.720	12.900	12.720	12.780	12.780	3,513,260
2023-07-12	12.760	12.910	12.670	12.720	12.720	5,863,700
2023-07-11	12.770	12.930	12.680	12.820	12.820	5,020,354
2023-07-10	12.610	13.040	12.610	12.770	12.770	8,677,790
2023-07-07	12.680	12.730	12.560	12.610	12.610	4,993,712
2023-07-06	12.730	12.840	12.500	12.740	12.740	6,452,460
2023-07-05	12.680	12.850	12.570	12.770	12.770	7,416,772
2023-07-04	12.790	12.790	12.560	12.660	12.660	5,101,721
2023-07-03	12.590	12.880	12.590	12.700	12.700	6,704,488
2023-06-30	12.230	12.730	12.230	12.600	12.600	7,450,925
2023-06-29	12.360	12.400	12.240	12.270	12.270	4,321,401
2023-06-28	12.790	12.800	12.350	12.410	12.410	7,138,336
2023-06-27	12.170	12.820	12.030	12.760	12.760	12,755,421
2023-06-26	12.160	12.340	12.000	12.060	12.060	7,344,737
2023-06-21	12.510	12.740	12.290	12.310	12.310	8,044,301
2023-06-20	12.780	12.790	12.580	12.580	12.580	6,951,687
2023-06-19	13.250	13.310	12.770	12.800	12.800	12,089,401
2023-06-16	13.300	13.380	13.140	13.320	13.320	8,312,364
2023-06-15	12.990	13.250	12.830	13.190	13.190	8,452,603
2023-06-14	13.410	13.500	12.940	13.000	13.000	9,602,121
2023-06-13	13.280	13.380	13.060	13.110	13.110	4,794,600
2023-06-12	13.130	13.350	13.100	13.280	13.264	4,499,393
2023-06-09	13.360	13.710	13.160	13.210	13.194	7,605,273
2023-06-08	13.130	13.570	13.100	13.350	13.334	8,670,039
2023-06-07	13.210	13.410	13.050	13.080	13.064	5,492,600
2023-06-06	13.350	13.460	13.200	13.230	13.214	5,480,272
2023-06-05	13.310	13.520	13.130	13.400	13.384	6,520,679
2023-06-02	12.780	13.400	12.750	13.360	13.344	12,302,949
2023-06-01	12.820	13.000	12.610	12.690	12.675	5,883,610
2023-05-31	12.840	12.990	12.720	12.770	12.755	3,729,401
2023-05-30	12.770	12.920	12.570	12.920	12.904	5,206,000
2023-05-29	13.080	13.100	12.750	12.810	12.795	4,299,335
2023-05-26	13.090	13.160	12.730	13.010	12.994	6,794,963
2023-05-25	13.220	13.310	13.000	13.120	13.104	6,244,362
2023-05-24	13.630	13.630	13.340	13.340	13.324	6,175,579
2023-05-23	13.700	13.920	13.610	13.640	13.624	6,744,200
2023-05-22	13.700	13.780	13.570	13.650	13.634	4,697,696
2023-05-19	13.740	13.740	13.590	13.720	13.704	5,311,600
2023-05-18	13.880	13.940	13.630	13.740	13.723	7,098,106
2023-05-17	14.000	14.030	13.750	13.900	13.883	5,872,945
2023-05-16	14.470	14.540	13.940	14.010	13.993	12,273,300
2023-05-15	13.620	14.580	13.620	14.530	14.513	17,308,828
2023-05-12	14.170	14.340	13.630	13.660	13.644	8,189,145
2023-05-11	13.890	14.190	13.740	14.040	14.023	7,010,835
2023-05-10	13.670	14.100	13.580	13.880	13.863	6,882,993
2023-05-09	13.970	14.130	13.600	13.600	13.584	7,737,200
2023-05-08	13.910	14.140	13.810	14.000	13.983	5,214,201

← NewerPage 14 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.