Hubei TKD Crystal Electn historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	20.920	21.590	20.890	21.540	15.179	6,343,932
2022-11-02	21.010	21.390	20.920	21.190	14.932	5,371,846
2022-11-01	20.210	20.990	19.980	20.880	14.714	6,922,766
2022-10-31	19.600	20.590	19.500	20.180	14.221	6,289,299
2022-10-28	20.950	21.340	20.080	20.230	14.256	7,675,325
2022-10-27	21.630	21.790	21.080	21.120	14.883	8,832,059
2022-10-26	21.330	21.910	21.310	21.610	15.228	8,147,144
2022-10-25	20.760	21.650	20.400	21.530	15.172	9,678,079
2022-10-24	21.000	21.500	20.800	20.900	14.728	6,802,238
2022-10-21	21.400	21.660	21.000	21.090	14.862	4,906,118
2022-10-20	21.090	21.750	20.810	21.350	15.045	8,123,999
2022-10-19	21.630	21.800	21.180	21.180	14.925	6,102,488
2022-10-18	21.370	21.640	20.910	21.530	15.172	7,448,112
2022-10-17	20.410	21.260	20.410	21.220	14.953	7,075,623
2022-10-14	20.330	20.740	20.260	20.670	14.566	7,242,032
2022-10-13	20.150	20.500	19.930	20.250	14.270	7,258,322
2022-10-12	19.030	20.150	18.780	20.150	14.200	10,248,028
2022-10-11	18.450	19.080	18.270	18.950	13.354	6,403,168
2022-10-10	19.390	19.580	18.310	18.430	12.987	6,607,563
2022-09-30	20.220	20.460	19.320	19.340	13.629	7,447,181
2022-09-29	20.640	20.750	20.170	20.380	14.362	3,791,050
2022-09-28	20.760	21.070	20.300	20.400	14.376	7,072,682
2022-09-27	20.300	20.900	20.210	20.870	14.707	6,485,126
2022-09-26	20.350	20.490	19.870	20.220	14.249	5,173,373
2022-09-23	20.950	20.980	20.150	20.350	14.340	6,835,889
2022-09-22	20.620	21.200	20.420	20.990	14.791	9,540,286
2022-09-21	20.440	20.760	20.000	20.660	14.559	5,834,826
2022-09-20	20.440	20.640	20.180	20.550	14.481	5,260,404
2022-09-19	20.500	20.980	20.020	20.180	14.221	6,821,848
2022-09-16	20.550	21.280	20.490	20.550	14.481	10,917,967
2022-09-15	21.190	21.360	20.060	20.370	14.355	9,577,570
2022-09-14	20.970	21.240	20.790	21.190	14.932	6,597,106
2022-09-13	21.440	21.950	21.290	21.370	15.059	9,100,904
2022-09-09	21.670	21.760	21.180	21.390	15.073	14,041,937
2022-09-08	23.180	23.200	21.590	21.800	15.362	20,998,983
2022-09-07	23.420	24.010	23.330	23.780	16.758	8,307,269
2022-09-06	23.110	23.530	22.970	23.510	16.567	6,046,348
2022-09-05	23.690	23.720	23.080	23.100	16.278	5,293,300
2022-09-02	23.450	23.780	23.360	23.690	16.694	5,771,985
2022-09-01	23.340	23.760	23.260	23.350	16.455	5,504,429
2022-08-31	24.140	24.210	23.110	23.300	16.419	7,789,761
2022-08-30	24.550	24.690	23.830	24.050	16.948	9,033,465
2022-08-29	25.000	25.560	24.330	24.520	17.279	12,465,504
2022-08-26	25.580	26.080	25.200	25.550	18.005	7,955,739
2022-08-25	25.720	26.190	25.210	25.480	17.955	8,170,338
2022-08-24	27.570	27.750	25.960	26.020	18.336	12,584,271
2022-08-23	28.150	28.320	27.520	27.610	19.456	8,212,391
2022-08-22	27.700	28.400	27.120	28.150	19.837	7,820,482
2022-08-19	28.550	29.400	27.880	27.940	19.689	14,315,945
2022-08-18	28.130	28.880	27.800	28.590	20.147	15,306,078
2022-08-17	28.800	28.830	27.720	28.380	19.999	16,335,061
2022-08-16	29.820	30.420	28.970	29.040	20.464	19,649,343
2022-08-15	30.150	30.150	29.500	30.080	21.197	10,721,659
2022-08-12	30.220	30.780	29.710	30.160	21.253	18,270,896
2022-08-11	28.990	30.470	28.870	30.080	21.197	22,715,288
2022-08-10	29.000	29.800	28.810	28.810	20.302	13,704,238
2022-08-09	28.880	29.370	28.410	29.350	20.683	13,349,124
2022-08-08	29.570	29.800	28.700	29.040	20.464	16,544,428
2022-08-05	29.770	30.860	29.500	30.130	21.232	22,385,143
2022-08-04	30.470	30.470	29.500	29.870	21.049	17,068,126

← NewerPage 17 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-07	0.2940 CNY
2022-06-08	0.5320 CNY
2021-10-18	0.3000 CNY
2021-04-14	0.0700 CNY
2020-06-22	0.0800 CNY
2019-05-27	0.0900 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.