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
2024-10-30	12.570	12.930	12.420	12.490	12.490	23,270,283
2024-10-29	12.280	13.180	11.960	12.650	12.650	43,665,496
2024-10-28	11.950	12.530	11.940	12.190	12.190	31,055,204
2024-10-25	11.600	12.050	11.600	11.980	11.980	25,439,841
2024-10-24	11.560	11.970	11.350	11.650	11.650	23,342,137
2024-10-23	11.570	11.720	11.430	11.600	11.600	18,448,447
2024-10-22	11.340	11.750	11.190	11.570	11.570	20,194,675
2024-10-21	11.300	11.530	11.220	11.300	11.300	19,746,161
2024-10-18	11.000	11.550	10.500	11.360	11.360	34,963,166
2024-10-17	11.590	11.590	11.100	11.120	11.120	23,500,407
2024-10-16	11.200	11.890	11.110	11.590	11.590	24,534,240
2024-10-15	11.680	11.710	11.300	11.330	11.330	26,852,059
2024-10-14	12.030	12.060	11.460	11.860	11.860	29,892,271
2024-10-11	11.700	11.700	11.200	11.380	11.380	23,359,441
2024-10-10	11.410	12.300	11.410	11.830	11.830	42,035,259
2024-10-09	12.160	12.160	11.150	11.400	11.400	45,805,784
2024-10-08	14.080	14.140	12.190	12.390	12.390	60,008,956
2024-09-30	12.900	13.040	12.180	12.870	12.870	37,442,099
2024-09-27	11.740	12.120	11.650	11.990	11.990	17,434,310
2024-09-26	11.070	11.600	11.040	11.600	11.600	18,492,910
2024-09-25	11.110	11.470	11.030	11.160	11.160	11,808,700
2024-09-24	10.970	11.290	10.860	11.140	11.140	7,490,950
2024-09-23	10.950	11.010	10.700	10.940	10.940	5,158,650
2024-09-20	11.030	11.100	10.840	10.950	10.950	5,607,600
2024-09-19	10.890	11.240	10.750	11.080	11.080	6,700,100
2024-09-18	10.990	11.080	10.580	10.890	10.890	5,703,078
2024-09-13	10.750	11.150	10.670	10.990	10.990	7,943,868
2024-09-12	10.850	10.970	10.720	10.750	10.750	3,399,700
2024-09-11	10.650	10.920	10.650	10.880	10.880	4,695,800
2024-09-10	10.830	10.940	10.460	10.720	10.720	5,274,320
2024-09-09	11.010	11.170	10.840	10.910	10.910	4,104,700
2024-09-06	11.050	11.110	10.950	11.040	11.040	3,386,700
2024-09-05	10.980	11.160	10.930	11.070	11.070	4,283,746
2024-09-04	10.890	11.220	10.760	10.930	10.930	7,249,399
2024-09-03	10.890	11.080	10.690	10.910	10.910	4,476,354
2024-09-02	11.200	11.250	10.810	10.850	10.850	6,186,400
2024-08-30	10.720	11.400	10.720	11.170	11.170	9,039,521
2024-08-29	10.660	10.920	10.630	10.730	10.730	3,904,702
2024-08-28	10.500	10.760	10.360	10.710	10.710	4,449,801
2024-08-27	10.750	11.310	10.470	10.560	10.560	12,071,920
2024-08-26	10.720	11.020	10.660	10.750	10.750	5,166,459
2024-08-23	10.950	11.020	10.630	10.700	10.700	4,967,386
2024-08-22	11.230	11.340	10.820	10.870	10.870	5,631,602
2024-08-21	11.360	11.520	11.160	11.210	11.210	6,635,100
2024-08-20	11.570	11.710	11.360	11.390	11.390	13,538,600
2024-08-19	10.490	11.630	10.450	11.530	11.530	22,531,627
2024-08-16	10.900	11.000	10.330	10.570	10.570	9,673,000
2024-08-15	10.850	11.120	10.730	10.980	10.980	4,415,087
2024-08-14	11.130	11.440	10.940	10.940	10.940	6,448,300
2024-08-13	10.910	11.190	10.740	11.130	11.130	5,158,500
2024-08-12	11.240	11.360	10.930	10.960	10.960	5,727,600
2024-08-09	11.400	11.620	11.260	11.260	11.260	4,449,600
2024-08-08	11.320	11.480	11.190	11.360	11.360	4,169,457
2024-08-07	11.270	11.420	11.140	11.280	11.280	3,303,900
2024-08-06	11.310	11.380	11.180	11.370	11.370	4,732,257
2024-08-05	11.460	11.720	11.100	11.110	11.110	7,053,426
2024-08-02	11.630	11.750	11.500	11.520	11.520	3,254,500
2024-08-01	11.750	11.840	11.610	11.690	11.690	4,306,200
2024-07-31	11.190	11.720	11.150	11.640	11.640	6,787,200
2024-07-30	11.150	11.390	11.030	11.190	11.190	5,101,723

← NewerPage 9 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.