Hubei TKD Crystal Electn historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	30.210	32.230	29.810	32.120	15.931	10,533,824
2022-05-09	29.390	31.270	29.390	30.750	15.252	7,826,656
2022-05-06	30.250	30.850	29.480	29.620	14.691	10,434,134
2022-05-05	30.550	31.690	29.580	31.300	15.525	11,388,593
2022-04-29	29.210	31.100	28.700	30.760	15.257	13,404,244
2022-04-28	28.340	29.050	27.480	28.410	14.091	8,961,484
2022-04-27	25.670	28.600	25.670	28.400	14.086	7,269,340
2022-04-26	27.670	28.100	26.320	26.470	13.129	9,061,785
2022-04-25	29.010	29.300	27.720	27.950	13.863	7,531,637
2022-04-22	30.780	31.500	29.940	30.060	14.910	6,894,519
2022-04-21	32.580	32.950	30.800	31.180	15.465	7,409,250
2022-04-20	32.440	33.500	32.110	32.670	16.204	8,907,533
2022-04-19	32.180	32.560	31.770	32.280	16.011	8,605,707
2022-04-18	30.880	32.360	30.490	32.160	15.951	9,826,483
2022-04-15	31.010	31.200	30.150	30.720	15.237	7,605,795
2022-04-14	31.400	31.620	30.550	31.260	15.505	6,364,702
2022-04-13	31.070	31.750	31.020	31.290	15.520	4,784,663
2022-04-12	31.100	32.100	30.510	31.870	15.807	6,921,861
2022-04-11	33.050	33.080	31.080	31.480	15.614	7,030,324
2022-04-08	33.000	33.050	31.710	32.660	16.199	8,145,009
2022-04-07	34.590	34.610	32.600	32.700	16.219	9,692,962
2022-04-06	34.950	35.250	34.010	34.590	17.156	8,223,001
2022-04-01	35.200	35.700	34.720	34.900	17.310	7,531,345
2022-03-31	36.150	36.150	35.030	35.400	17.558	8,609,586
2022-03-30	37.000	37.510	35.010	36.040	17.876	17,109,316
2022-03-29	38.530	39.630	36.720	36.900	18.302	9,734,108
2022-03-28	38.800	38.800	37.800	38.210	18.952	5,208,439
2022-03-25	39.840	40.400	38.700	38.930	19.309	4,609,332
2022-03-24	40.660	40.800	39.270	39.890	19.785	4,408,998
2022-03-23	40.500	41.350	39.530	40.610	20.142	6,523,485
2022-03-22	40.730	40.930	39.300	39.870	19.775	4,730,179
2022-03-21	40.600	42.220	40.040	40.730	20.202	6,243,993
2022-03-18	40.280	40.900	39.600	40.150	19.914	4,645,662
2022-03-17	39.290	42.520	39.000	40.720	20.197	9,857,974
2022-03-16	38.990	39.490	36.780	38.690	19.190	7,461,427
2022-03-15	41.060	41.060	38.500	38.500	19.096	6,133,367
2022-03-14	41.420	41.890	40.650	40.710	20.192	4,654,909
2022-03-11	41.820	42.200	40.810	42.100	20.881	4,253,413
2022-03-10	42.690	43.270	41.820	42.400	21.030	6,365,958
2022-03-09	42.010	42.800	40.030	41.640	20.653	6,735,506
2022-03-08	42.200	43.340	41.510	41.930	20.797	9,055,499
2022-03-07	44.300	44.300	41.450	41.920	20.792	13,707,116
2022-03-04	44.850	45.250	43.620	44.350	21.997	7,238,862
2022-03-03	47.210	47.210	45.060	45.580	22.607	7,473,101
2022-03-02	47.990	47.990	46.910	47.110	23.366	5,109,796
2022-03-01	49.080	49.350	47.880	48.380	23.996	5,155,325
2022-02-28	49.000	49.580	48.480	49.080	24.343	4,802,174
2022-02-25	49.000	49.590	48.320	49.000	24.304	6,122,034
2022-02-24	49.500	49.980	46.800	48.600	24.105	10,038,018
2022-02-23	47.710	50.300	47.700	49.860	24.730	9,913,068
2022-02-22	47.090	48.480	45.310	47.450	23.535	8,321,536
2022-02-21	48.300	48.910	47.200	47.640	23.629	8,040,776
2022-02-18	49.820	49.820	47.800	48.900	24.254	7,291,521
2022-02-17	50.010	51.000	49.540	50.180	24.889	5,511,075
2022-02-16	51.400	51.430	50.000	50.750	25.172	5,598,414
2022-02-15	49.470	51.400	47.880	51.200	25.395	7,430,940
2022-02-14	48.730	49.080	47.270	48.600	24.105	4,506,169
2022-02-11	51.230	51.400	48.680	48.750	24.180	5,261,375
2022-02-10	51.790	52.600	50.770	51.030	25.310	5,328,167
2022-02-09	50.800	52.300	49.010	51.580	25.583	6,224,695

← NewerPage 19 of 21 · 1,218 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.