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
2022-02-09	21.140	22.600	20.910	21.990	21.945	29,601,479
2022-02-08	21.480	21.480	20.440	21.180	21.136	18,464,518
2022-02-07	21.600	22.090	21.140	21.490	21.446	19,716,005
2022-01-28	22.120	22.410	20.760	21.020	20.977	26,204,150
2022-01-27	23.410	23.700	22.010	22.100	22.054	28,585,616
2022-01-26	23.810	24.190	22.730	23.340	23.292	26,716,304
2022-01-25	25.050	25.100	23.800	23.810	23.761	29,511,824
2022-01-24	23.010	25.660	22.980	24.920	24.869	40,901,348
2022-01-21	23.180	24.780	22.880	23.850	23.801	28,271,359
2022-01-20	24.400	24.470	23.000	23.390	23.342	30,291,969
2022-01-19	26.380	26.380	24.170	24.560	24.509	41,488,142
2022-01-18	26.200	27.130	25.650	26.380	26.326	32,371,122
2022-01-17	25.800	27.720	24.880	26.570	26.515	43,009,912
2022-01-14	25.410	26.180	25.250	25.920	25.867	29,340,117
2022-01-13	26.880	27.010	25.410	25.410	25.358	40,600,104
2022-01-12	28.550	28.980	26.270	26.890	26.835	57,583,816
2022-01-11	27.400	29.280	27.380	27.900	27.842	71,536,094
2022-01-10	25.410	27.870	25.030	27.670	27.613	79,978,998
2022-01-07	27.300	27.500	24.780	25.340	25.288	45,998,686
2022-01-06	24.090	26.650	24.090	26.650	26.595	40,892,728
2022-01-05	25.780	26.090	23.700	24.230	24.180	38,205,070
2022-01-04	28.400	28.530	25.580	25.960	25.906	46,704,149
2021-12-31	26.900	29.150	26.820	28.260	28.202	49,523,145
2021-12-30	27.330	27.500	26.470	26.800	26.745	41,311,557
2021-12-29	25.550	27.660	25.500	26.950	26.894	59,456,231
2021-12-28	23.100	25.530	23.100	25.530	25.477	50,548,572
2021-12-27	22.620	23.700	22.480	23.210	23.162	24,212,503
2021-12-24	25.300	25.450	23.000	23.020	22.973	43,812,540
2021-12-23	26.700	26.900	25.100	25.550	25.497	38,278,718
2021-12-22	27.500	28.600	26.810	27.100	27.044	50,909,719
2021-12-21	26.770	27.320	25.800	26.210	26.156	25,196,388
2021-12-20	26.900	27.020	26.390	26.690	26.635	34,298,479
2021-12-17	25.900	26.330	25.350	25.810	25.757	21,754,083
2021-12-16	25.990	26.350	25.680	26.150	26.096	21,475,554
2021-12-15	27.700	27.980	25.920	26.010	25.956	49,079,162
2021-12-14	27.150	28.810	27.000	27.990	27.932	43,014,112
2021-12-13	27.370	28.250	27.020	27.480	27.423	39,428,109
2021-12-10	25.780	28.500	25.510	27.600	27.543	54,157,413
2021-12-09	26.750	26.930	26.140	26.180	26.126	25,805,448
2021-12-08	26.640	27.400	26.220	26.710	26.655	35,065,419
2021-12-07	27.440	27.560	25.560	26.370	26.316	42,092,703
2021-12-06	28.090	28.650	27.100	27.120	27.064	38,261,966
2021-12-03	28.390	28.780	27.380	28.470	28.411	36,500,436
2021-12-02	28.490	29.030	28.050	28.470	28.411	34,106,170
2021-12-01	29.170	29.570	28.350	28.840	28.781	40,529,493
2021-11-30	30.110	30.350	28.700	29.140	29.080	46,165,350
2021-11-29	29.090	30.750	28.800	30.110	30.048	62,805,726
2021-11-26	27.500	30.610	27.450	29.890	29.828	76,543,235
2021-11-25	25.700	27.920	25.400	27.920	27.862	75,755,577
2021-11-24	25.050	25.790	24.920	25.380	25.328	34,705,380
2021-11-23	25.310	26.380	25.100	25.360	25.308	59,857,570
2021-11-22	23.120	25.630	23.020	25.630	25.577	73,232,438
2021-11-19	22.950	24.400	22.600	23.300	23.252	64,228,115
2021-11-18	21.170	23.430	21.140	23.160	23.112	74,867,075
2021-11-17	20.440	21.500	20.410	21.300	21.256	46,163,869
2021-11-16	20.180	20.610	19.970	20.050	20.009	20,745,670
2021-11-15	20.230	20.550	19.790	20.200	20.158	21,473,122
2021-11-12	20.410	20.850	20.110	20.230	20.188	21,051,433
2021-11-11	20.570	20.800	20.350	20.410	20.368	17,845,800
2021-11-10	21.420	21.490	20.100	20.640	20.597	30,976,542

← NewerPage 20 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.