Tianjin Economic-technological Development Area Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	3.450	3.460	3.380	3.430	3.430	16,112,984
2026-07-20	3.480	3.530	3.410	3.440	3.440	12,973,233
2026-07-17	3.480	3.540	3.410	3.480	3.480	13,229,295
2026-07-16	3.480	3.530	3.450	3.490	3.490	8,970,249
2026-07-15	3.430	3.540	3.400	3.480	3.480	11,861,998
2026-07-14	3.310	3.430	3.300	3.430	3.430	10,284,589
2026-07-13	3.390	3.410	3.310	3.330	3.330	10,161,082
2026-07-10	3.290	3.420	3.240	3.370	3.370	14,036,954
2026-07-09	3.320	3.360	3.260	3.280	3.280	9,646,037
2026-07-08	3.320	3.340	3.260	3.310	3.310	8,836,395
2026-07-07	3.430	3.430	3.320	3.340	3.340	10,246,800
2026-07-06	3.460	3.520	3.420	3.440	3.440	8,621,274
2026-07-03	3.420	3.480	3.410	3.460	3.460	6,593,660
2026-07-02	3.430	3.490	3.420	3.430	3.430	10,181,200
2026-07-01	3.390	3.490	3.370	3.450	3.450	10,410,433
2026-06-30	3.380	3.440	3.330	3.410	3.410	8,875,600
2026-06-29	3.380	3.410	3.310	3.380	3.380	8,124,156
2026-06-26	3.380	3.520	3.310	3.390	3.390	14,280,760
2026-06-25	3.400	3.430	3.330	3.390	3.390	11,185,680
2026-06-24	3.530	3.550	3.390	3.420	3.420	13,645,579
2026-06-23	3.530	3.630	3.500	3.560	3.560	15,403,781
2026-06-22	3.500	3.540	3.380	3.540	3.540	13,935,820
2026-06-18	3.500	3.520	3.450	3.500	3.500	7,167,870
2026-06-17	3.600	3.610	3.490	3.520	3.520	13,217,150
2026-06-16	3.590	3.630	3.550	3.610	3.610	11,418,400
2026-06-15	3.600	3.660	3.540	3.590	3.590	12,856,110
2026-06-12	3.500	3.590	3.460	3.580	3.580	14,093,400
2026-06-11	3.480	3.540	3.440	3.480	3.480	10,230,570
2026-06-10	3.570	3.580	3.460	3.530	3.530	12,299,610
2026-06-09	3.560	3.580	3.500	3.570	3.570	9,396,526
2026-06-08	3.590	3.640	3.510	3.550	3.550	15,798,376
2026-06-05	3.590	3.680	3.570	3.630	3.630	15,308,040
2026-06-04	3.660	3.710	3.530	3.570	3.570	22,154,160
2026-06-03	3.730	3.740	3.660	3.680	3.680	15,015,140
2026-06-02	3.810	3.820	3.720	3.750	3.750	14,743,100
2026-06-01	3.740	3.840	3.680	3.830	3.830	21,103,189
2026-05-29	3.730	3.830	3.700	3.730	3.730	19,249,221
2026-05-28	3.710	3.750	3.680	3.730	3.730	12,242,950
2026-05-27	3.780	3.800	3.680	3.710	3.710	14,567,400
2026-05-26	3.780	3.800	3.730	3.790	3.790	12,811,270
2026-05-25	3.840	3.840	3.750	3.800	3.800	16,992,471
2026-05-22	3.780	3.850	3.720	3.830	3.830	18,674,859
2026-05-21	3.880	3.890	3.720	3.750	3.750	31,186,260
2026-05-20	3.980	3.980	3.850	3.860	3.860	25,137,900
2026-05-19	4.110	4.130	3.950	3.990	3.990	32,130,930
2026-05-18	4.160	4.190	4.050	4.090	4.090	26,020,680
2026-05-15	4.340	4.340	4.140	4.160	4.160	30,677,199
2026-05-14	4.340	4.420	4.280	4.290	4.290	31,784,551
2026-05-13	4.330	4.480	4.280	4.330	4.330	37,141,754
2026-05-12	4.410	4.430	4.270	4.290	4.290	23,957,699
2026-05-11	4.430	4.440	4.350	4.430	4.430	26,945,590
2026-05-08	4.280	4.430	4.260	4.410	4.410	28,808,051
2026-05-07	4.360	4.390	4.280	4.300	4.300	21,565,811
2026-05-06	4.290	4.350	4.280	4.350	4.350	18,977,330
2026-04-30	4.320	4.400	4.280	4.290	4.290	21,860,320
2026-04-29	4.300	4.340	4.250	4.320	4.320	26,492,039
2026-04-28	4.190	4.380	4.180	4.330	4.330	48,165,539
2026-04-27	4.160	4.200	4.120	4.190	4.190	13,004,540
2026-04-24	4.210	4.230	4.110	4.150	4.150	17,769,230
2026-04-23	4.160	4.230	4.160	4.220	4.220	20,481,961

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-26	0.0300 CNY
2024-07-12	0.0400 CNY
2023-06-28	0.0200 CNY
2022-07-05	0.0100 CNY
2021-07-08	0.0100 CNY
2020-07-07	0.0400 CNY
2019-06-13	0.0400 CNY

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