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
2026-01-20	4.280	4.330	4.260	4.330	4.330	18,782,289
2026-01-19	4.250	4.300	4.230	4.280	4.280	17,950,660
2026-01-16	4.250	4.320	4.210	4.280	4.280	18,898,100
2026-01-15	4.240	4.280	4.210	4.230	4.230	13,254,325
2026-01-14	4.300	4.340	4.210	4.260	4.260	30,960,879
2026-01-13	4.270	4.400	4.250	4.280	4.280	32,881,186
2026-01-12	4.240	4.290	4.200	4.290	4.290	38,259,380
2026-01-09	4.230	4.250	4.190	4.240	4.240	21,941,817
2026-01-08	4.210	4.250	4.190	4.230	4.230	13,377,840
2026-01-07	4.280	4.290	4.200	4.220	4.220	14,890,200
2026-01-06	4.200	4.270	4.180	4.260	4.260	16,380,600
2026-01-05	4.180	4.200	4.160	4.190	4.190	13,455,116
2025-12-31	4.210	4.230	4.140	4.160	4.160	14,732,021
2025-12-30	4.270	4.290	4.190	4.190	4.190	19,208,442
2025-12-29	4.190	4.400	4.170	4.310	4.310	32,916,411
2025-12-26	4.240	4.240	4.170	4.200	4.200	18,433,444
2025-12-25	4.260	4.270	4.220	4.240	4.240	11,687,594
2025-12-24	4.220	4.270	4.180	4.260	4.260	12,237,561
2025-12-23	4.310	4.320	4.190	4.210	4.210	16,473,520
2025-12-22	4.330	4.360	4.310	4.320	4.320	12,014,501
2025-12-19	4.250	4.330	4.250	4.330	4.330	14,822,400
2025-12-18	4.210	4.270	4.200	4.250	4.250	14,214,700
2025-12-17	4.200	4.240	4.140	4.220	4.220	16,871,000
2025-12-16	4.270	4.310	4.200	4.220	4.220	13,915,340
2025-12-15	4.220	4.280	4.190	4.260	4.260	12,691,400
2025-12-12	4.350	4.350	4.220	4.240	4.240	24,552,900
2025-12-11	4.510	4.510	4.340	4.350	4.350	25,697,800
2025-12-10	4.480	4.510	4.430	4.510	4.510	19,818,600
2025-12-09	4.570	4.580	4.470	4.490	4.490	25,453,438
2025-12-08	4.520	4.670	4.520	4.590	4.590	37,390,039
2025-12-05	4.440	4.620	4.400	4.540	4.540	41,767,138
2025-12-04	4.480	4.500	4.400	4.420	4.420	20,345,300
2025-12-03	4.500	4.520	4.440	4.510	4.510	27,223,925
2025-12-02	4.440	4.530	4.430	4.500	4.500	31,661,841
2025-12-01	4.410	4.480	4.410	4.460	4.460	27,677,519
2025-11-28	4.430	4.470	4.360	4.460	4.460	36,474,763
2025-11-27	4.560	4.580	4.400	4.410	4.410	87,036,380
2025-11-26	4.160	4.590	4.150	4.590	4.590	82,879,121
2025-11-25	4.180	4.200	4.140	4.170	4.170	11,970,177
2025-11-24	4.160	4.190	4.120	4.160	4.160	14,382,513
2025-11-21	4.250	4.300	4.120	4.120	4.120	22,728,020
2025-11-20	4.340	4.360	4.250	4.290	4.290	14,295,600
2025-11-19	4.390	4.390	4.260	4.280	4.280	16,756,801
2025-11-18	4.480	4.490	4.340	4.380	4.380	22,796,212
2025-11-17	4.400	4.520	4.360	4.500	4.500	31,461,634
2025-11-14	4.410	4.470	4.400	4.410	4.410	13,436,487
2025-11-13	4.400	4.430	4.350	4.420	4.420	17,367,740
2025-11-12	4.390	4.440	4.370	4.380	4.380	15,777,937
2025-11-11	4.360	4.410	4.350	4.400	4.400	16,138,033
2025-11-10	4.400	4.420	4.360	4.370	4.370	14,898,200
2025-11-07	4.350	4.400	4.320	4.390	4.390	18,414,522
2025-11-06	4.330	4.370	4.310	4.340	4.340	16,520,960
2025-11-05	4.280	4.360	4.270	4.330	4.330	17,543,299
2025-11-04	4.270	4.310	4.260	4.300	4.300	14,937,720
2025-11-03	4.250	4.270	4.210	4.270	4.270	12,023,360
2025-10-31	4.230	4.270	4.210	4.250	4.250	11,511,020
2025-10-30	4.290	4.290	4.210	4.210	4.210	14,867,831
2025-10-29	4.270	4.300	4.210	4.290	4.290	13,990,760
2025-10-28	4.270	4.310	4.250	4.260	4.260	12,829,020
2025-10-27	4.300	4.310	4.210	4.270	4.270	16,319,340

← NewerPage 4 of 21 · 1,218 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.