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
2026-04-22	4.170	4.220	4.150	4.170	4.170	12,668,390
2026-04-21	4.240	4.240	4.170	4.190	4.190	15,785,600
2026-04-20	4.150	4.250	4.120	4.240	4.240	20,322,131
2026-04-17	4.100	4.210	4.090	4.150	4.150	21,189,270
2026-04-16	4.100	4.140	4.090	4.130	4.130	10,856,480
2026-04-15	4.140	4.150	4.090	4.120	4.120	10,898,060
2026-04-14	4.130	4.160	4.080	4.140	4.140	16,389,740
2026-04-13	4.110	4.120	4.050	4.110	4.110	13,731,400
2026-04-10	4.160	4.180	4.100	4.110	4.110	15,851,650
2026-04-09	4.190	4.210	4.080	4.120	4.120	26,172,949
2026-04-08	4.200	4.280	4.130	4.220	4.220	62,787,930
2026-04-07	4.030	4.200	4.020	4.200	4.200	36,128,762
2026-04-03	3.940	3.960	3.790	3.820	3.820	11,866,400
2026-04-02	4.000	4.040	3.920	3.940	3.940	9,998,800
2026-04-01	4.020	4.060	3.960	3.990	3.990	10,147,080
2026-03-31	3.970	4.080	3.970	3.990	3.990	18,487,561
2026-03-30	3.860	3.990	3.840	3.970	3.970	10,966,400
2026-03-27	3.900	3.940	3.870	3.930	3.930	10,479,700
2026-03-26	3.960	4.000	3.910	3.920	3.920	12,199,720
2026-03-25	3.810	4.000	3.800	3.950	3.950	16,107,430
2026-03-24	3.730	3.820	3.680	3.810	3.810	14,434,820
2026-03-23	3.830	3.830	3.650	3.650	3.650	20,967,199
2026-03-20	3.970	4.000	3.880	3.880	3.880	12,029,050
2026-03-19	3.990	4.030	3.930	3.950	3.950	12,067,160
2026-03-18	4.070	4.070	3.980	4.030	4.030	15,067,770
2026-03-17	4.100	4.140	4.060	4.060	4.060	13,717,260
2026-03-16	4.110	4.160	4.080	4.100	4.100	13,018,890
2026-03-13	4.150	4.190	4.110	4.110	4.110	13,414,990
2026-03-12	4.210	4.220	4.150	4.170	4.170	16,012,380
2026-03-11	4.170	4.220	4.130	4.210	4.210	15,242,810
2026-03-10	4.160	4.170	4.140	4.170	4.170	9,161,101
2026-03-09	4.110	4.180	4.100	4.140	4.140	15,437,800
2026-03-06	4.050	4.160	4.020	4.150	4.150	15,838,510
2026-03-05	4.090	4.110	4.050	4.080	4.080	13,864,680
2026-03-04	4.140	4.160	4.020	4.030	4.030	27,041,730
2026-03-03	4.200	4.270	4.160	4.170	4.170	27,990,891
2026-03-02	4.190	4.260	4.130	4.180	4.180	26,260,480
2026-02-27	4.180	4.210	4.170	4.210	4.210	15,448,510
2026-02-26	4.240	4.240	4.160	4.180	4.180	14,914,140
2026-02-25	4.200	4.250	4.190	4.240	4.240	16,391,711
2026-02-24	4.180	4.210	4.150	4.190	4.190	13,502,770
2026-02-13	4.130	4.160	4.130	4.140	4.140	12,426,070
2026-02-12	4.190	4.210	4.130	4.130	4.130	18,156,600
2026-02-11	4.180	4.210	4.150	4.180	4.180	13,948,090
2026-02-10	4.210	4.230	4.160	4.180	4.180	26,072,721
2026-02-09	4.300	4.340	4.210	4.240	4.240	32,530,170
2026-02-06	4.250	4.310	4.220	4.280	4.280	18,405,650
2026-02-05	4.240	4.410	4.230	4.280	4.280	33,218,270
2026-02-04	4.240	4.270	4.180	4.260	4.260	23,073,311
2026-02-03	4.190	4.320	4.160	4.220	4.220	31,731,949
2026-02-02	4.360	4.370	4.120	4.140	4.140	69,775,148
2026-01-30	4.470	4.700	4.450	4.520	4.520	57,166,512
2026-01-29	4.560	4.580	4.460	4.480	4.480	47,359,848
2026-01-28	4.650	4.750	4.580	4.600	4.600	79,238,117
2026-01-27	4.500	4.920	4.490	4.740	4.740	151,703,500
2026-01-26	4.450	4.550	4.350	4.470	4.470	46,554,398
2026-01-23	4.380	4.400	4.350	4.390	4.390	20,758,381
2026-01-22	4.320	4.380	4.300	4.380	4.380	21,597,221
2026-01-21	4.320	4.330	4.290	4.320	4.320	12,334,160
2026-01-20	4.280	4.330	4.260	4.330	4.330	18,782,289

← NewerPage 3 of 5 · 243 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.