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
2023-05-05	13.870	14.010	13.620	13.920	13.903	6,010,648
2023-05-04	14.060	14.270	13.850	13.860	13.843	6,255,068
2023-04-28	14.050	14.340	14.000	14.070	14.053	5,849,928
2023-04-27	14.100	14.190	13.880	14.040	14.023	6,983,205
2023-04-26	13.700	14.150	13.480	14.030	14.013	8,643,259
2023-04-25	14.310	14.360	13.300	13.540	13.524	12,765,338
2023-04-24	14.170	14.390	13.990	14.340	14.323	8,322,505
2023-04-21	14.670	14.930	14.130	14.150	14.133	10,537,010
2023-04-20	14.820	14.890	14.570	14.690	14.672	7,730,185
2023-04-19	15.270	15.310	14.920	14.950	14.932	7,662,712
2023-04-18	15.280	15.650	15.210	15.270	15.252	9,635,635
2023-04-17	15.520	15.600	15.110	15.230	15.212	12,244,520
2023-04-14	15.070	15.750	15.010	15.510	15.491	19,570,617
2023-04-13	14.800	15.400	14.650	15.000	14.982	12,494,486
2023-04-12	14.960	14.980	14.730	14.820	14.802	5,336,400
2023-04-11	14.780	14.940	14.620	14.920	14.902	9,161,098
2023-04-10	14.840	14.930	14.680	14.810	14.792	6,862,346
2023-04-07	14.600	14.910	14.560	14.840	14.822	8,591,336
2023-04-06	14.640	14.760	14.430	14.560	14.543	5,626,539
2023-04-04	15.090	15.100	14.590	14.650	14.632	9,161,654
2023-04-03	14.610	15.120	14.440	15.090	15.072	13,548,059
2023-03-31	14.570	15.140	14.540	14.620	14.602	10,902,059
2023-03-30	14.400	14.580	14.260	14.480	14.463	10,728,101
2023-03-29	14.950	15.060	14.490	14.560	14.543	14,158,145
2023-03-28	15.390	15.470	14.950	14.950	14.932	9,038,227
2023-03-27	15.470	15.590	15.290	15.350	15.332	7,104,060
2023-03-24	15.740	15.840	15.460	15.560	15.541	7,096,248
2023-03-23	15.720	15.760	15.540	15.720	15.701	6,223,268
2023-03-22	15.910	16.220	15.720	15.790	15.771	8,980,621
2023-03-21	15.570	15.810	15.420	15.750	15.731	8,117,857
2023-03-20	16.020	16.080	15.480	15.620	15.601	9,348,652
2023-03-17	16.020	16.150	15.940	15.990	15.971	5,719,411
2023-03-16	16.140	16.300	15.880	15.920	15.901	5,719,794
2023-03-15	16.290	16.550	16.280	16.340	16.320	4,453,971
2023-03-14	16.420	16.600	15.900	16.220	16.201	7,696,561
2023-03-13	16.610	16.830	16.340	16.470	16.450	7,923,600
2023-03-10	17.200	17.250	16.720	16.840	16.820	7,836,648
2023-03-09	17.550	17.600	17.330	17.330	17.309	3,930,627
2023-03-08	17.550	17.580	17.380	17.500	17.479	3,444,984
2023-03-07	17.880	17.880	17.450	17.450	17.429	6,176,686
2023-03-06	17.870	17.930	17.490	17.900	17.878	6,731,067
2023-03-03	17.850	17.940	17.790	17.870	17.849	4,100,258
2023-03-02	18.180	18.200	17.840	17.850	17.829	6,877,469
2023-03-01	18.220	18.250	18.110	18.160	18.138	3,471,247
2023-02-28	18.060	18.240	18.060	18.220	18.198	2,999,193
2023-02-27	18.280	18.360	18.140	18.140	18.118	3,857,894
2023-02-24	18.380	18.540	18.280	18.360	18.338	4,075,787
2023-02-23	18.200	18.420	18.170	18.390	18.368	5,728,082
2023-02-22	18.340	18.350	18.180	18.220	18.198	3,577,091
2023-02-21	18.300	18.470	18.160	18.330	18.308	6,581,353
2023-02-20	18.110	18.240	17.660	18.230	18.208	7,199,968
2023-02-17	18.400	18.480	18.060	18.160	18.138	6,193,401
2023-02-16	18.910	18.950	18.010	18.350	18.328	13,167,661
2023-02-15	19.300	19.300	18.880	18.950	18.927	8,636,092
2023-02-14	19.390	19.450	19.200	19.300	19.277	6,163,493
2023-02-13	19.400	19.500	19.300	19.390	19.367	7,183,522
2023-02-10	19.230	20.010	19.150	19.480	19.457	15,858,630
2023-02-09	19.030	19.290	18.860	19.240	19.217	8,739,262
2023-02-08	18.970	19.260	18.900	19.020	18.997	9,107,010
2023-02-07	19.050	19.100	18.850	18.950	18.927	6,446,916

← NewerPage 15 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.