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
2022-05-11	15.650	16.280	15.500	15.680	15.648	27,085,396
2022-05-10	15.040	15.970	15.000	15.750	15.718	30,551,807
2022-05-09	15.060	15.970	14.580	15.570	15.538	37,444,474
2022-05-06	14.220	14.820	14.050	14.520	14.490	15,590,338
2022-05-05	14.530	14.860	14.210	14.670	14.640	19,789,151
2022-04-29	13.720	14.500	13.470	14.270	14.241	22,609,229
2022-04-28	13.340	14.200	13.340	13.580	13.552	27,406,908
2022-04-27	11.960	13.550	11.930	13.520	13.492	28,288,347
2022-04-26	13.030	13.150	12.240	12.330	12.305	23,869,826
2022-04-25	14.160	14.270	13.150	13.150	13.123	23,533,046
2022-04-22	15.000	15.200	14.590	14.610	14.580	18,008,296
2022-04-21	16.250	16.450	15.050	15.160	15.129	18,948,208
2022-04-20	16.760	17.000	16.160	16.220	16.187	14,033,797
2022-04-19	16.670	17.100	16.480	16.950	16.915	15,530,952
2022-04-18	16.470	16.740	16.060	16.610	16.576	9,131,811
2022-04-15	16.800	16.850	16.400	16.520	16.486	12,706,129
2022-04-14	16.750	17.140	16.640	16.950	16.915	17,472,310
2022-04-13	16.780	17.120	16.430	16.630	16.596	16,934,898
2022-04-12	16.410	16.930	16.400	16.830	16.795	18,807,127
2022-04-11	17.770	17.780	16.400	16.480	16.446	27,442,556
2022-04-08	18.450	18.520	17.520	17.900	17.863	22,366,468
2022-04-07	18.690	19.000	18.300	18.390	18.352	17,625,305
2022-04-06	19.280	19.280	18.490	18.880	18.841	19,861,262
2022-04-01	19.050	19.460	18.890	19.290	19.250	13,102,506
2022-03-31	20.300	20.380	18.970	19.240	19.200	25,525,709
2022-03-30	19.840	20.450	19.660	20.240	20.198	18,028,170
2022-03-29	20.170	20.290	19.570	19.680	19.639	13,006,124
2022-03-28	20.030	20.350	19.530	20.000	19.959	14,258,335
2022-03-25	20.850	21.100	20.300	20.490	20.448	13,334,891
2022-03-24	20.970	21.160	20.280	20.740	20.697	17,453,753
2022-03-23	21.200	21.390	20.820	20.970	20.927	14,764,247
2022-03-22	20.910	21.940	20.750	21.300	21.256	22,165,069
2022-03-21	20.820	21.490	20.660	21.030	20.987	19,100,985
2022-03-18	20.700	21.060	20.420	21.020	20.977	14,481,164
2022-03-17	20.910	21.400	20.740	20.800	20.757	21,063,542
2022-03-16	20.280	20.750	19.500	20.600	20.558	23,184,694
2022-03-15	20.790	21.180	19.900	19.920	19.879	18,694,081
2022-03-14	21.130	21.750	21.000	21.040	20.997	16,159,300
2022-03-11	21.400	21.690	20.880	21.590	21.546	16,984,924
2022-03-10	21.800	22.070	21.270	21.820	21.775	18,379,152
2022-03-09	21.500	21.730	20.000	21.140	21.096	18,583,436
2022-03-08	22.800	23.040	21.200	21.500	21.456	22,273,935
2022-03-07	23.150	23.510	22.580	22.810	22.763	19,046,486
2022-03-04	23.290	23.910	23.100	23.190	23.142	22,841,692
2022-03-03	23.700	24.360	23.210	23.580	23.531	27,734,676
2022-03-02	23.110	23.890	23.020	23.620	23.571	22,930,121
2022-03-01	24.300	24.450	23.000	23.440	23.392	33,031,811
2022-02-28	23.030	24.480	23.030	24.100	24.050	37,621,775
2022-02-25	23.250	24.090	23.110	23.320	23.272	26,684,734
2022-02-24	23.900	24.160	22.340	22.890	22.843	38,422,015
2022-02-23	23.850	24.460	23.470	24.300	24.250	37,462,763
2022-02-22	23.520	24.580	23.380	24.210	24.160	50,134,476
2022-02-21	22.900	23.330	22.310	23.080	23.032	26,977,837
2022-02-18	22.840	23.260	22.650	22.900	22.853	26,484,353
2022-02-17	22.000	23.980	21.820	23.310	23.262	45,836,905
2022-02-16	22.290	22.820	22.050	22.200	22.154	19,799,054
2022-02-15	22.110	22.380	21.220	22.190	22.144	19,741,926
2022-02-14	22.010	22.920	21.720	22.150	22.104	20,836,378
2022-02-11	21.850	23.110	21.520	22.320	22.274	32,478,434
2022-02-10	21.910	22.730	21.480	22.180	22.134	23,243,607

← NewerPage 19 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.