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
2022-11-04	19.110	20.670	19.110	20.670	20.645	16,594,898
2022-11-03	18.210	19.500	18.210	18.790	18.767	18,969,764
2022-11-02	18.100	18.440	18.080	18.320	18.298	13,431,818
2022-11-01	17.280	18.670	17.200	18.410	18.388	21,081,777
2022-10-31	16.510	17.350	16.500	17.120	17.099	10,081,904
2022-10-28	17.550	17.570	16.610	16.730	16.710	11,529,497
2022-10-27	17.650	18.140	17.600	17.670	17.649	9,150,844
2022-10-26	17.550	17.860	17.310	17.660	17.639	10,566,538
2022-10-25	17.450	17.640	16.820	17.350	17.329	10,919,597
2022-10-24	17.980	18.400	17.380	17.580	17.559	11,641,280
2022-10-21	18.270	18.300	17.680	17.800	17.779	8,541,924
2022-10-20	18.350	18.480	17.910	18.080	18.058	11,650,117
2022-10-19	18.580	19.360	18.460	18.630	18.608	14,732,220
2022-10-18	18.870	18.980	18.510	18.580	18.558	9,909,116
2022-10-17	18.620	18.940	18.360	18.590	18.568	11,103,450
2022-10-14	18.480	18.900	18.260	18.810	18.787	15,988,202
2022-10-13	18.050	18.490	17.860	18.150	18.128	9,656,374
2022-10-12	17.820	18.290	17.180	18.280	18.258	13,041,972
2022-10-11	17.860	18.200	17.620	17.890	17.868	10,093,074
2022-10-10	17.920	18.170	17.370	17.850	17.829	10,809,070
2022-09-30	18.560	18.800	17.910	17.910	17.888	9,577,552
2022-09-29	18.770	19.080	18.400	18.490	18.468	13,475,986
2022-09-28	19.510	19.530	18.340	18.380	18.358	14,176,508
2022-09-27	19.620	19.710	19.000	19.650	19.626	11,058,878
2022-09-26	19.880	20.080	19.410	19.500	19.477	11,284,260
2022-09-23	20.550	20.750	19.850	20.160	20.136	13,602,909
2022-09-22	20.910	21.130	20.380	20.650	20.625	12,658,790
2022-09-21	21.010	21.320	20.710	21.020	20.995	12,069,552
2022-09-20	21.000	21.580	20.820	21.290	21.264	17,792,351
2022-09-19	20.300	21.050	20.280	20.640	20.615	16,757,150
2022-09-16	21.300	21.300	19.920	20.340	20.316	21,783,062
2022-09-15	22.490	22.990	21.390	21.620	21.594	24,774,381
2022-09-14	22.500	22.960	22.100	22.250	22.223	27,055,801
2022-09-13	22.190	23.200	21.820	23.000	22.972	34,494,479
2022-09-09	21.550	22.800	21.470	22.180	22.153	32,127,646
2022-09-08	21.590	21.870	21.260	21.280	21.254	12,016,309
2022-09-07	21.910	22.170	21.540	21.740	21.714	15,556,950
2022-09-06	21.900	22.370	21.680	22.070	22.043	21,978,059
2022-09-05	21.500	22.050	21.450	21.830	21.804	14,677,991
2022-09-02	21.430	22.100	20.900	21.920	21.894	20,699,878
2022-09-01	21.350	22.260	20.970	21.360	21.334	21,701,244
2022-08-31	22.170	22.770	20.980	21.070	21.045	23,825,782
2022-08-30	22.620	22.850	22.180	22.470	22.443	16,308,433
2022-08-29	23.110	23.400	22.380	22.570	22.543	24,701,018
2022-08-26	23.790	24.500	23.280	23.380	23.352	27,980,713
2022-08-25	24.250	24.600	23.050	23.450	23.422	24,595,743
2022-08-24	24.790	25.600	23.600	23.840	23.811	33,604,990
2022-08-23	25.970	26.500	24.350	24.710	24.680	50,295,001
2022-08-22	23.030	25.410	22.600	25.410	25.379	43,831,171
2022-08-19	23.890	23.960	23.060	23.100	23.072	20,691,325
2022-08-18	24.150	24.620	23.600	23.750	23.721	23,119,436
2022-08-17	25.430	25.600	24.210	24.500	24.471	35,945,336
2022-08-16	26.000	26.230	25.250	25.370	25.339	30,845,545
2022-08-15	25.120	26.880	25.120	25.800	25.769	42,589,366
2022-08-12	25.490	26.150	25.130	25.390	25.359	33,983,011
2022-08-11	26.140	26.740	24.710	25.700	25.669	67,150,626
2022-08-10	23.980	26.150	23.970	26.150	26.119	61,394,474
2022-08-09	23.050	24.250	22.500	23.770	23.741	66,870,954
2022-08-08	21.000	22.310	20.800	22.310	22.283	46,982,171
2022-08-05	18.620	20.280	18.550	20.280	20.256	44,718,782

← NewerPage 17 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.