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
2023-02-06	19.100	19.110	18.870	19.010	18.987	7,043,270
2023-02-03	19.200	19.340	18.730	19.250	19.227	12,122,408
2023-02-02	19.560	19.650	19.170	19.250	19.227	11,439,634
2023-02-01	19.270	19.550	19.230	19.550	19.526	12,090,200
2023-01-31	18.850	19.260	18.750	19.240	19.217	10,336,862
2023-01-30	18.910	19.410	18.900	19.020	18.997	17,502,777
2023-01-20	18.770	19.290	18.750	19.080	19.057	10,633,949
2023-01-19	18.880	18.930	18.610	18.760	18.737	4,546,564
2023-01-18	18.960	19.050	18.810	18.850	18.827	4,987,710
2023-01-17	19.120	19.130	18.820	18.840	18.817	5,429,166
2023-01-16	18.730	19.080	18.520	18.910	18.887	9,069,402
2023-01-13	18.650	18.910	18.330	18.580	18.558	5,774,823
2023-01-12	18.500	19.160	18.490	18.700	18.678	9,317,297
2023-01-11	18.630	18.890	18.370	18.390	18.368	5,795,243
2023-01-10	18.900	18.910	18.580	18.700	18.678	5,896,844
2023-01-09	19.050	19.160	18.800	18.860	18.837	7,069,779
2023-01-06	18.940	19.360	18.840	19.050	19.027	10,317,664
2023-01-05	18.340	19.170	18.280	18.950	18.927	13,246,482
2023-01-04	18.370	18.590	18.240	18.410	18.388	6,537,737
2023-01-03	18.090	18.450	17.990	18.410	18.388	6,786,019
2022-12-30	18.200	18.380	18.080	18.150	18.128	4,403,965
2022-12-29	18.210	18.600	18.120	18.160	18.138	5,724,637
2022-12-28	18.800	18.810	18.390	18.430	18.408	7,115,249
2022-12-27	19.050	19.160	18.820	18.990	18.967	5,505,618
2022-12-26	18.820	19.020	18.760	19.020	18.997	5,298,466
2022-12-23	18.780	19.040	18.400	18.850	18.827	6,056,592
2022-12-22	19.050	19.500	18.710	18.760	18.737	8,921,252
2022-12-21	18.760	19.420	18.360	18.950	18.927	9,811,594
2022-12-20	18.820	18.880	18.430	18.760	18.737	8,077,564
2022-12-19	19.130	19.800	18.980	19.050	19.027	13,390,430
2022-12-16	19.300	19.380	18.910	19.120	19.097	8,424,297
2022-12-15	18.960	19.450	18.790	19.410	19.387	9,188,960
2022-12-14	18.980	19.300	18.880	19.030	19.007	7,316,097
2022-12-13	19.510	19.730	19.020	19.030	19.007	12,844,780
2022-12-12	19.800	20.060	19.560	19.620	19.596	10,582,044
2022-12-09	19.510	20.980	19.440	20.300	20.276	20,907,869
2022-12-08	19.710	19.990	19.530	19.600	19.576	9,266,213
2022-12-07	19.980	20.350	19.720	19.880	19.856	10,327,524
2022-12-06	20.110	20.370	19.620	20.070	20.046	11,071,748
2022-12-05	20.220	20.340	19.900	20.220	20.196	10,255,478
2022-12-02	20.770	20.770	20.080	20.120	20.096	12,896,953
2022-12-01	21.230	21.340	20.630	20.770	20.745	18,835,836
2022-11-30	20.710	21.800	20.510	21.190	21.165	28,431,281
2022-11-29	20.420	21.100	20.140	20.890	20.865	24,773,588
2022-11-28	19.900	20.240	19.600	20.020	19.996	11,351,240
2022-11-25	20.410	20.590	20.070	20.280	20.256	11,689,376
2022-11-24	20.780	20.940	20.380	20.540	20.515	14,109,667
2022-11-23	20.550	20.820	20.110	20.670	20.645	13,896,637
2022-11-22	21.190	21.330	20.400	20.580	20.555	16,323,516
2022-11-21	20.700	21.300	20.400	21.060	21.035	21,499,927
2022-11-18	21.250	21.380	20.670	20.710	20.685	15,429,497
2022-11-17	21.350	21.560	20.830	21.230	21.204	16,146,981
2022-11-16	21.510	22.070	21.190	21.380	21.354	21,034,631
2022-11-15	21.120	21.810	21.060	21.710	21.684	21,392,453
2022-11-14	21.560	22.370	21.120	21.590	21.564	31,983,969
2022-11-11	24.320	24.550	21.690	21.700	21.674	52,699,664
2022-11-10	23.010	23.490	22.300	23.300	23.272	41,497,585
2022-11-09	24.230	24.680	22.500	23.060	23.032	46,310,601
2022-11-08	23.000	24.010	22.650	23.820	23.791	69,383,287
2022-11-07	22.740	22.740	22.500	22.740	22.713	13,857,627

← NewerPage 16 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.