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
2025-01-23	10.530	10.650	10.330	10.330	10.330	7,624,180
2025-01-22	10.590	10.660	10.370	10.450	10.450	7,027,900
2025-01-21	10.880	10.960	10.610	10.660	10.660	8,529,306
2025-01-20	10.800	11.180	10.780	10.830	10.830	14,007,950
2025-01-17	10.470	10.730	10.420	10.580	10.580	7,909,640
2025-01-16	10.420	10.650	10.400	10.500	10.500	8,245,968
2025-01-15	10.530	10.550	10.300	10.420	10.420	9,608,900
2025-01-14	10.280	10.590	10.240	10.520	10.520	12,216,600
2025-01-13	10.570	10.570	10.270	10.300	10.300	10,154,700
2025-01-10	10.860	11.170	10.660	10.660	10.660	10,493,501
2025-01-09	10.930	10.930	10.710	10.790	10.790	8,902,800
2025-01-08	10.560	11.250	10.490	11.010	11.010	21,184,191
2025-01-07	10.400	10.630	10.260	10.560	10.560	7,735,300
2025-01-06	10.250	10.430	10.150	10.250	10.250	7,016,100
2025-01-03	10.540	10.620	10.170	10.190	10.190	9,475,854
2025-01-02	10.810	10.960	10.410	10.540	10.540	9,365,100
2024-12-31	11.030	11.130	10.750	10.780	10.780	8,361,602
2024-12-30	11.200	11.240	10.920	11.040	11.040	7,752,500
2024-12-27	11.130	11.420	11.130	11.190	11.190	8,515,300
2024-12-26	11.250	11.350	10.990	11.100	11.100	10,341,000
2024-12-25	11.400	11.400	11.070	11.250	11.250	8,910,700
2024-12-24	11.250	11.550	11.240	11.330	11.330	8,541,919
2024-12-23	11.670	11.720	11.250	11.290	11.290	14,054,206
2024-12-20	11.700	11.880	11.620	11.700	11.700	8,893,465
2024-12-19	11.800	11.800	11.560	11.710	11.710	9,775,701
2024-12-18	12.000	12.060	11.780	11.810	11.810	10,129,468
2024-12-17	12.230	12.260	11.860	11.970	11.970	11,944,305
2024-12-16	12.700	12.700	12.200	12.260	12.260	15,255,700
2024-12-13	13.020	13.140	12.710	12.740	12.740	19,065,860
2024-12-12	13.040	13.070	12.800	13.020	13.020	13,541,626
2024-12-11	12.880	13.240	12.800	13.060	13.060	14,639,600
2024-12-10	13.330	13.400	12.830	12.940	12.940	30,550,239
2024-12-09	12.210	12.930	12.080	12.720	12.720	28,105,418
2024-12-06	12.250	12.330	12.040	12.270	12.270	11,625,838
2024-12-05	11.940	12.290	11.840	12.240	12.240	13,415,047
2024-12-04	12.190	12.300	11.850	11.970	11.970	16,395,443
2024-12-03	12.440	12.570	12.100	12.220	12.220	18,771,704
2024-12-02	12.700	12.800	12.440	12.470	12.470	18,708,183
2024-11-29	12.790	12.970	12.510	12.640	12.640	14,651,400
2024-11-28	12.620	12.890	12.400	12.810	12.810	14,473,100
2024-11-27	12.220	12.640	12.000	12.620	12.620	18,569,061
2024-11-26	12.670	12.730	12.190	12.210	12.210	16,569,928
2024-11-25	12.950	13.110	12.530	12.670	12.670	17,587,751
2024-11-22	13.820	13.860	12.900	12.950	12.950	19,791,651
2024-11-21	14.250	14.380	13.760	13.810	13.810	17,031,949
2024-11-20	14.290	14.480	14.040	14.240	14.240	16,427,325
2024-11-19	13.470	14.180	13.470	14.160	14.160	27,784,352
2024-11-18	13.480	13.990	13.300	13.380	13.380	23,135,600
2024-11-15	13.940	14.060	13.260	13.260	13.260	20,799,631
2024-11-14	14.390	14.650	13.990	14.020	14.020	20,202,600
2024-11-13	14.050	14.370	13.910	14.180	14.180	13,903,571
2024-11-12	14.250	14.500	14.010	14.080	14.080	19,772,354
2024-11-11	14.030	14.540	13.960	14.230	14.230	22,597,156
2024-11-08	14.770	14.940	14.080	14.140	14.140	37,390,401
2024-11-07	14.650	15.050	14.490	14.770	14.770	32,160,583
2024-11-06	14.550	14.910	14.150	14.640	14.640	39,583,395
2024-11-05	13.570	14.770	13.540	14.550	14.550	46,083,340
2024-11-04	13.450	13.870	13.160	13.590	13.590	32,002,167
2024-11-01	13.190	13.950	13.110	13.440	13.440	38,741,070
2024-10-31	12.450	13.200	12.450	13.060	13.060	40,638,180

← NewerPage 8 of 21 · 1,219 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.