Tianjin Economic-technological Development Area Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 4.400 | 4.470 | 4.390 | 4.450 | 4.450 | 19,134,209 |
| 2025-07-23 | 4.480 | 4.500 | 4.410 | 4.410 | 4.410 | 22,573,376 |
| 2025-07-22 | 4.440 | 4.480 | 4.400 | 4.470 | 4.470 | 21,977,262 |
| 2025-07-21 | 4.410 | 4.470 | 4.390 | 4.460 | 4.460 | 22,560,801 |
| 2025-07-18 | 4.390 | 4.400 | 4.360 | 4.370 | 4.370 | 15,637,800 |
| 2025-07-17 | 4.380 | 4.410 | 4.350 | 4.370 | 4.370 | 16,038,441 |
| 2025-07-16 | 4.380 | 4.460 | 4.340 | 4.370 | 4.370 | 21,421,663 |
| 2025-07-15 | 4.430 | 4.480 | 4.330 | 4.360 | 4.360 | 31,472,181 |
| 2025-07-14 | 4.460 | 4.510 | 4.410 | 4.430 | 4.430 | 42,384,120 |
| 2025-07-11 | 4.330 | 4.750 | 4.310 | 4.560 | 4.560 | 78,201,502 |
| 2025-07-10 | 4.340 | 4.380 | 4.310 | 4.330 | 4.330 | 26,987,998 |
| 2025-07-09 | 4.190 | 4.440 | 4.180 | 4.350 | 4.350 | 57,091,756 |
| 2025-07-08 | 4.150 | 4.200 | 4.150 | 4.190 | 4.190 | 13,725,861 |
| 2025-07-07 | 4.150 | 4.170 | 4.130 | 4.170 | 4.170 | 11,890,401 |
| 2025-07-04 | 4.150 | 4.180 | 4.130 | 4.140 | 4.140 | 14,075,780 |
| 2025-07-03 | 4.150 | 4.170 | 4.120 | 4.160 | 4.160 | 14,759,092 |
| 2025-07-02 | 4.150 | 4.150 | 4.110 | 4.150 | 4.150 | 14,559,320 |
| 2025-07-01 | 4.150 | 4.190 | 4.130 | 4.150 | 4.150 | 16,925,701 |
| 2025-06-30 | 4.190 | 4.220 | 4.140 | 4.150 | 4.150 | 33,093,183 |
| 2025-06-27 | 4.160 | 4.320 | 4.160 | 4.220 | 4.220 | 51,130,746 |
| 2025-06-26 | 4.200 | 4.380 | 4.160 | 4.220 | 4.220 | 97,628,588 |
| 2025-06-25 | 3.950 | 4.030 | 3.940 | 4.020 | 3.990 | 23,919,722 |
| 2025-06-24 | 3.880 | 3.980 | 3.870 | 3.960 | 3.930 | 19,861,600 |
| 2025-06-23 | 3.820 | 3.880 | 3.800 | 3.870 | 3.841 | 10,021,620 |
| 2025-06-20 | 3.830 | 3.850 | 3.810 | 3.830 | 3.801 | 7,788,220 |
| 2025-06-19 | 3.890 | 3.890 | 3.790 | 3.810 | 3.782 | 16,932,340 |
| 2025-06-18 | 3.960 | 3.970 | 3.880 | 3.890 | 3.861 | 22,356,180 |
| 2025-06-17 | 3.910 | 4.030 | 3.900 | 3.980 | 3.950 | 27,747,860 |
| 2025-06-16 | 3.920 | 3.950 | 3.890 | 3.910 | 3.881 | 10,744,080 |
| 2025-06-13 | 3.950 | 4.000 | 3.910 | 3.930 | 3.901 | 17,949,580 |
| 2025-06-12 | 3.960 | 3.980 | 3.930 | 3.950 | 3.921 | 13,429,320 |
| 2025-06-11 | 3.940 | 4.020 | 3.940 | 3.980 | 3.950 | 13,491,520 |
| 2025-06-10 | 4.010 | 4.010 | 3.900 | 3.950 | 3.921 | 21,023,547 |
| 2025-06-09 | 3.980 | 4.020 | 3.960 | 4.000 | 3.970 | 15,527,900 |
| 2025-06-06 | 3.970 | 4.000 | 3.950 | 3.970 | 3.940 | 15,948,940 |
| 2025-06-05 | 3.980 | 4.020 | 3.950 | 3.970 | 3.940 | 18,173,012 |
| 2025-06-04 | 3.980 | 4.020 | 3.930 | 3.990 | 3.960 | 25,365,512 |
| 2025-06-03 | 3.890 | 3.990 | 3.860 | 3.970 | 3.940 | 34,125,930 |
| 2025-05-30 | 3.910 | 4.060 | 3.880 | 3.890 | 3.861 | 50,005,930 |
| 2025-05-29 | 4.100 | 4.150 | 4.010 | 4.030 | 4.000 | 92,120,263 |
| 2025-05-28 | 3.810 | 3.840 | 3.760 | 3.770 | 3.742 | 7,522,170 |
| 2025-05-27 | 3.780 | 3.830 | 3.770 | 3.820 | 3.792 | 8,010,060 |
| 2025-05-26 | 3.770 | 3.800 | 3.750 | 3.790 | 3.762 | 7,473,941 |
| 2025-05-23 | 3.820 | 3.820 | 3.760 | 3.760 | 3.732 | 9,829,100 |
| 2025-05-22 | 3.860 | 3.870 | 3.810 | 3.810 | 3.782 | 9,317,500 |
| 2025-05-21 | 3.880 | 3.890 | 3.850 | 3.860 | 3.831 | 8,845,560 |
| 2025-05-20 | 3.900 | 3.910 | 3.850 | 3.880 | 3.851 | 11,805,604 |
| 2025-05-19 | 3.820 | 3.900 | 3.820 | 3.870 | 3.841 | 22,261,149 |
| 2025-05-16 | 3.840 | 3.840 | 3.790 | 3.810 | 3.782 | 10,334,600 |
| 2025-05-15 | 3.870 | 3.890 | 3.830 | 3.840 | 3.811 | 13,435,759 |
| 2025-05-14 | 3.820 | 3.900 | 3.760 | 3.890 | 3.861 | 24,464,021 |
| 2025-05-13 | 3.810 | 3.840 | 3.790 | 3.810 | 3.782 | 16,640,405 |
| 2025-05-12 | 3.780 | 3.800 | 3.750 | 3.780 | 3.752 | 11,081,361 |
| 2025-05-09 | 3.810 | 3.810 | 3.750 | 3.770 | 3.742 | 8,061,800 |
| 2025-05-08 | 3.750 | 3.820 | 3.740 | 3.800 | 3.772 | 11,594,527 |
| 2025-05-07 | 3.790 | 3.820 | 3.740 | 3.770 | 3.742 | 12,662,818 |
| 2025-05-06 | 3.720 | 3.750 | 3.710 | 3.750 | 3.722 | 9,755,617 |
| 2025-04-30 | 3.690 | 3.740 | 3.690 | 3.690 | 3.663 | 8,625,821 |
| 2025-04-29 | 3.670 | 3.720 | 3.660 | 3.690 | 3.663 | 8,635,300 |
| 2025-04-28 | 3.740 | 3.760 | 3.670 | 3.690 | 3.663 | 10,679,140 |
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.