Tianjin TEDA Biomedical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.470	0.475	0.455	0.470	0.470	505,000
2025-05-09	0.485	0.485	0.460	0.470	0.470	1,125,000
2025-05-08	0.485	0.485	0.470	0.480	0.480	355,000
2025-05-07	0.465	0.480	0.460	0.475	0.475	1,005,000
2025-05-06	0.470	0.490	0.450	0.475	0.475	2,385,000
2025-05-02	0.465	0.470	0.440	0.465	0.465	760,000
2025-04-30	0.465	0.465	0.445	0.450	0.450	305,000
2025-04-29	0.480	0.480	0.435	0.445	0.445	1,590,000
2025-04-28	0.455	0.465	0.440	0.455	0.455	530,000
2025-04-25	0.465	0.480	0.445	0.455	0.455	3,215,000
2025-04-24	0.490	0.540	0.450	0.480	0.480	1,310,000
2025-04-23	0.445	0.460	0.420	0.460	0.460	1,890,000
2025-04-22	0.445	0.445	0.410	0.445	0.445	1,985,000
2025-04-17	0.440	0.450	0.425	0.445	0.445	1,025,000
2025-04-16	0.435	0.440	0.405	0.440	0.440	1,570,000
2025-04-15	0.445	0.445	0.430	0.435	0.435	150,000
2025-04-14	0.440	0.440	0.440	0.440	0.440	0
2025-04-11	0.460	0.460	0.420	0.440	0.440	560,000
2025-04-10	0.445	0.450	0.420	0.420	0.420	1,680,000
2025-04-09	0.435	0.445	0.400	0.440	0.440	1,740,000
2025-04-08	0.450	0.450	0.410	0.435	0.435	830,000
2025-04-07	0.475	0.475	0.380	0.395	0.395	2,150,000
2025-04-03	0.465	0.475	0.450	0.475	0.475	1,510,000
2025-04-02	0.465	0.465	0.450	0.465	0.465	720,000
2025-04-01	0.465	0.465	0.460	0.465	0.465	1,345,000
2025-03-31	0.480	0.480	0.460	0.465	0.465	770,000
2025-03-28	0.480	0.485	0.465	0.480	0.480	1,020,000
2025-03-27	0.510	0.510	0.465	0.475	0.475	1,155,000
2025-03-26	0.470	0.500	0.465	0.480	0.480	1,455,000
2025-03-25	0.500	0.500	0.470	0.470	0.470	820,000
2025-03-24	0.460	0.490	0.460	0.490	0.490	1,685,000
2025-03-21	0.485	0.510	0.455	0.470	0.470	3,875,000
2025-03-20	0.510	0.520	0.500	0.510	0.510	880,000
2025-03-19	0.490	0.510	0.480	0.510	0.510	575,000
2025-03-18	0.480	0.500	0.480	0.490	0.490	660,000
2025-03-17	0.520	0.520	0.480	0.480	0.480	2,520,000
2025-03-14	0.560	0.560	0.500	0.520	0.520	955,000
2025-03-13	0.560	0.560	0.490	0.520	0.520	980,000
2025-03-12	0.510	0.520	0.510	0.520	0.520	935,000
2025-03-11	0.530	0.540	0.510	0.530	0.530	2,000,000
2025-03-10	0.550	0.570	0.520	0.540	0.540	2,165,000
2025-03-07	0.570	0.570	0.530	0.560	0.560	700,000
2025-03-06	0.570	0.570	0.530	0.550	0.550	835,000
2025-03-05	0.560	0.560	0.490	0.540	0.540	2,075,000
2025-03-04	0.530	0.530	0.490	0.495	0.495	1,750,000
2025-03-03	0.570	0.570	0.520	0.530	0.530	1,575,000
2025-02-28	0.540	0.560	0.530	0.550	0.550	1,360,000
2025-02-27	0.530	0.560	0.520	0.540	0.540	815,000
2025-02-26	0.600	0.600	0.520	0.530	0.530	9,855,000
2025-02-25	0.620	0.620	0.550	0.600	0.600	10,960,000
2025-02-24	0.550	0.650	0.530	0.600	0.600	24,514,900
2025-02-21	0.460	0.560	0.460	0.530	0.530	21,960,000
2025-02-20	0.390	0.470	0.390	0.460	0.460	18,195,000
2025-02-19	0.400	0.400	0.385	0.390	0.390	4,195,000
2025-02-18	0.410	0.410	0.350	0.400	0.400	3,895,000
2025-02-17	0.375	0.420	0.375	0.400	0.400	3,415,000
2025-02-14	0.460	0.460	0.385	0.400	0.400	3,860,000
2025-02-13	0.420	0.465	0.400	0.430	0.430	5,495,000
2025-02-12	0.440	0.440	0.400	0.400	0.400	3,525,000
2025-02-11	0.460	0.460	0.430	0.435	0.435	5,535,000

← NewerPage 7 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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