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
2022-08-04	18.050	18.560	18.050	18.440	18.418	10,739,374
2022-08-03	18.280	18.800	17.820	17.850	17.829	10,230,134
2022-08-02	19.160	19.160	18.020	18.160	18.138	16,223,955
2022-08-01	19.140	19.500	19.040	19.420	19.397	9,405,253
2022-07-29	19.230	19.400	19.120	19.160	19.137	7,459,039
2022-07-28	19.530	19.650	19.160	19.230	19.207	9,053,843
2022-07-27	19.740	19.790	19.200	19.380	19.357	13,939,653
2022-07-26	19.210	20.190	19.120	19.810	19.786	20,808,446
2022-07-25	19.470	20.100	19.230	19.280	19.257	13,263,335
2022-07-22	19.310	19.530	19.090	19.440	19.417	9,996,965
2022-07-21	19.800	19.860	19.150	19.210	19.187	14,158,330
2022-07-20	19.610	20.560	19.610	19.890	19.866	17,864,567
2022-07-19	19.500	19.950	19.310	19.640	19.616	9,915,904
2022-07-18	19.630	19.980	19.200	19.580	19.556	13,791,834
2022-07-15	19.710	20.500	19.610	19.760	19.736	16,702,045
2022-07-14	20.230	20.230	19.400	19.760	19.736	15,701,297
2022-07-13	19.450	20.710	18.980	20.160	20.136	21,289,584
2022-07-12	20.200	20.540	19.300	19.350	19.327	21,727,516
2022-07-11	21.600	21.840	19.800	20.400	20.375	28,475,149
2022-07-08	21.050	22.480	20.980	21.770	21.744	33,453,013
2022-07-07	21.710	21.710	20.910	21.110	21.085	28,510,702
2022-07-06	20.810	21.300	20.550	21.010	20.985	21,190,273
2022-07-05	21.150	21.470	20.580	21.050	21.025	23,387,571
2022-07-04	20.700	21.620	20.510	21.240	21.214	32,574,504
2022-07-01	19.850	21.000	19.600	20.780	20.755	33,806,262
2022-06-30	19.420	20.080	19.410	19.700	19.676	16,326,740
2022-06-29	20.100	20.280	19.500	19.500	19.477	23,572,452
2022-06-28	21.000	21.000	20.110	20.510	20.485	23,973,427
2022-06-27	20.100	21.100	19.910	20.950	20.907	36,696,131
2022-06-24	19.850	20.270	19.540	20.090	20.049	27,974,137
2022-06-23	19.690	20.130	18.790	20.000	19.959	33,842,238
2022-06-22	19.500	20.100	19.070	19.620	19.580	27,041,881
2022-06-21	19.200	20.250	19.190	19.610	19.570	37,743,817
2022-06-20	18.900	20.000	18.900	19.400	19.360	40,626,567
2022-06-17	17.530	19.270	17.510	18.940	18.901	45,154,161
2022-06-16	18.380	18.460	17.820	17.880	17.843	22,323,354
2022-06-15	18.600	18.690	17.850	18.280	18.242	43,128,820
2022-06-14	18.000	18.240	17.550	18.230	18.192	45,982,139
2022-06-13	18.200	19.160	18.010	18.700	18.661	61,190,849
2022-06-10	16.800	17.560	16.710	17.420	17.384	20,781,333
2022-06-09	17.470	17.890	17.000	17.080	17.045	29,618,146
2022-06-08	16.910	18.420	16.820	17.730	17.693	44,411,561
2022-06-07	17.000	17.250	16.610	16.820	16.785	21,038,018
2022-06-06	15.910	17.160	15.910	17.070	17.035	31,578,473
2022-06-02	15.710	16.120	15.600	15.910	15.877	18,227,952
2022-06-01	16.350	16.380	15.650	15.970	15.937	19,738,366
2022-05-31	16.280	16.330	15.730	16.250	16.217	13,992,066
2022-05-30	16.450	16.570	16.120	16.260	16.227	13,420,534
2022-05-27	16.610	16.840	16.060	16.250	16.217	15,651,558
2022-05-26	16.600	16.660	16.010	16.390	16.356	18,151,641
2022-05-25	16.820	17.080	16.240	16.590	16.556	25,487,579
2022-05-24	17.500	17.950	16.790	16.840	16.805	40,856,475
2022-05-23	16.700	17.900	16.640	17.580	17.544	42,881,851
2022-05-20	16.370	16.740	16.180	16.600	16.566	22,021,061
2022-05-19	15.560	16.470	15.450	16.250	16.217	21,347,014
2022-05-18	15.990	16.180	15.790	15.820	15.787	17,013,874
2022-05-17	15.620	16.330	15.510	16.040	16.007	29,279,196
2022-05-16	15.810	16.100	15.580	15.650	15.618	13,767,044
2022-05-13	15.670	15.810	15.370	15.610	15.578	13,624,209
2022-05-12	15.350	15.980	15.340	15.590	15.558	19,353,319

← NewerPage 18 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.