Hubei TKD Crystal Electn historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	51.990	51.990	49.130	51.000	25.296	7,192,753
2022-02-07	51.000	52.300	49.880	51.520	25.554	6,881,334
2022-01-28	50.000	51.500	47.400	49.190	24.398	10,739,367
2022-01-27	49.120	54.210	49.120	50.800	25.196	12,245,323
2022-01-26	49.980	50.550	48.500	49.430	24.517	4,886,875
2022-01-25	50.840	52.240	49.480	49.510	24.557	6,940,087
2022-01-24	49.260	51.800	49.000	51.050	25.320	5,691,130
2022-01-21	50.480	51.330	48.890	49.200	24.403	8,400,952
2022-01-20	51.150	51.330	49.500	50.200	24.899	5,458,404
2022-01-19	51.510	52.350	50.500	51.020	25.306	6,499,879
2022-01-18	52.810	53.680	51.300	52.200	25.891	12,603,793
2022-01-17	53.000	54.880	51.510	53.100	26.337	17,905,836
2022-01-14	51.750	54.390	50.800	53.750	26.660	10,235,163
2022-01-13	50.890	52.880	49.890	51.100	25.345	8,370,191
2022-01-12	49.660	52.360	49.280	50.860	25.226	9,712,564
2022-01-11	51.710	51.710	48.630	48.940	24.274	10,667,550
2022-01-10	51.000	51.970	49.810	51.500	25.544	5,664,215
2022-01-07	53.050	53.970	50.260	51.300	25.444	10,783,965
2022-01-06	53.350	53.740	51.390	53.180	26.377	12,276,428
2022-01-05	55.930	55.940	52.150	53.740	26.655	9,289,741
2022-01-04	58.560	59.160	53.570	55.750	27.652	14,612,844
2021-12-31	60.070	60.300	57.850	59.300	29.412	12,138,713
2021-12-30	61.440	62.090	60.050	60.260	29.889	6,276,116
2021-12-29	60.430	61.670	59.110	61.070	30.290	4,753,352
2021-12-28	59.220	61.050	58.830	61.010	30.261	5,930,360
2021-12-27	60.240	60.740	58.600	59.000	29.264	6,521,116
2021-12-24	62.840	63.000	60.880	61.570	30.538	6,851,983
2021-12-23	63.500	63.580	61.900	62.800	31.148	5,282,200
2021-12-22	59.800	63.990	59.800	63.080	31.287	8,895,048
2021-12-21	57.260	60.390	57.100	60.100	29.809	8,443,695
2021-12-20	60.120	60.440	57.700	57.850	28.693	8,620,793
2021-12-17	62.550	63.000	60.660	61.150	30.330	6,207,116
2021-12-16	62.670	63.480	60.600	62.970	31.233	8,164,380
2021-12-15	64.000	65.280	62.410	62.940	31.218	10,475,071
2021-12-14	60.900	64.770	59.000	64.500	31.992	12,256,679
2021-12-13	61.600	62.500	60.210	61.330	30.419	7,907,896
2021-12-10	60.400	62.300	60.400	61.330	30.419	8,075,623
2021-12-09	62.000	62.600	60.060	60.950	30.231	6,507,819
2021-12-08	61.880	62.800	61.200	61.820	30.662	9,388,974
2021-12-07	63.490	64.490	59.970	61.420	30.464	12,426,378
2021-12-06	64.000	66.100	63.000	63.650	31.570	10,019,923
2021-12-03	63.650	65.950	62.510	64.260	31.872	9,397,351
2021-12-02	63.830	64.850	62.900	63.500	31.496	8,795,380
2021-12-01	64.000	68.140	63.530	64.630	32.056	16,083,956
2021-11-30	62.000	65.780	61.380	63.470	31.481	14,475,464
2021-11-29	60.980	62.500	59.700	61.900	30.702	12,688,985
2021-11-26	62.510	63.830	61.550	61.800	30.652	11,808,251
2021-11-25	64.060	64.430	61.920	63.200	31.347	8,842,224
2021-11-24	62.740	64.370	61.260	62.900	31.198	13,955,995
2021-11-23	59.260	65.500	58.990	62.500	31.000	21,530,317
2021-11-22	60.090	61.880	57.780	60.270	29.893	25,262,304
2021-11-19	53.300	58.340	53.070	58.340	28.936	18,056,109
2021-11-18	51.870	53.960	49.580	53.040	26.307	20,541,291
2021-11-17	50.000	54.100	50.000	52.470	26.025	22,166,045
2021-11-16	50.000	51.300	49.620	49.880	24.740	17,197,649
2021-11-15	50.470	51.130	48.610	49.510	24.557	18,279,340
2021-11-12	50.300	51.180	49.700	50.530	25.063	18,874,839
2021-11-11	53.130	53.870	50.050	50.300	24.948	31,141,746
2021-11-10	57.220	58.290	55.230	55.610	27.582	17,938,021
2021-11-09	58.120	58.770	55.710	57.200	28.371	15,701,579

← NewerPage 20 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.