Tianjin Economic-technological Development Area Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 3.730 | 3.790 | 3.730 | 3.760 | 3.732 | 10,919,401 |
| 2025-04-24 | 3.770 | 3.790 | 3.710 | 3.740 | 3.712 | 11,989,979 |
| 2025-04-23 | 3.830 | 3.850 | 3.790 | 3.790 | 3.762 | 10,661,000 |
| 2025-04-22 | 3.770 | 3.870 | 3.760 | 3.830 | 3.801 | 18,198,594 |
| 2025-04-21 | 3.750 | 3.780 | 3.710 | 3.770 | 3.742 | 9,832,700 |
| 2025-04-18 | 3.760 | 3.790 | 3.720 | 3.760 | 3.732 | 9,396,733 |
| 2025-04-17 | 3.710 | 3.790 | 3.690 | 3.760 | 3.732 | 13,773,431 |
| 2025-04-16 | 3.820 | 3.840 | 3.690 | 3.750 | 3.722 | 21,497,612 |
| 2025-04-15 | 3.710 | 3.810 | 3.680 | 3.760 | 3.732 | 19,695,813 |
| 2025-04-14 | 3.680 | 3.750 | 3.650 | 3.710 | 3.682 | 15,637,588 |
| 2025-04-11 | 3.580 | 3.650 | 3.580 | 3.640 | 3.613 | 13,050,953 |
| 2025-04-10 | 3.580 | 3.650 | 3.570 | 3.610 | 3.583 | 20,608,400 |
| 2025-04-09 | 3.460 | 3.560 | 3.330 | 3.540 | 3.514 | 24,816,860 |
| 2025-04-08 | 3.510 | 3.570 | 3.430 | 3.490 | 3.464 | 20,205,420 |
| 2025-04-07 | 3.680 | 3.720 | 3.510 | 3.510 | 3.484 | 26,041,390 |
| 2025-04-03 | 3.820 | 4.030 | 3.820 | 3.900 | 3.871 | 18,067,180 |
| 2025-04-02 | 3.860 | 3.880 | 3.840 | 3.850 | 3.821 | 9,785,400 |
| 2025-04-01 | 3.830 | 3.950 | 3.820 | 3.880 | 3.851 | 13,555,780 |
| 2025-03-31 | 3.870 | 3.900 | 3.800 | 3.820 | 3.792 | 16,259,271 |
| 2025-03-28 | 3.970 | 3.980 | 3.880 | 3.900 | 3.871 | 13,497,440 |
| 2025-03-27 | 3.990 | 4.000 | 3.940 | 3.960 | 3.930 | 9,545,002 |
| 2025-03-26 | 3.940 | 4.000 | 3.930 | 4.000 | 3.970 | 12,250,200 |
| 2025-03-25 | 3.950 | 3.960 | 3.900 | 3.950 | 3.921 | 11,589,999 |
| 2025-03-24 | 4.020 | 4.040 | 3.880 | 3.950 | 3.921 | 18,670,525 |
| 2025-03-21 | 4.040 | 4.070 | 3.990 | 4.020 | 3.990 | 15,421,901 |
| 2025-03-20 | 4.060 | 4.080 | 4.030 | 4.040 | 4.010 | 14,376,877 |
| 2025-03-19 | 4.090 | 4.130 | 4.040 | 4.060 | 4.030 | 24,869,734 |
| 2025-03-18 | 4.070 | 4.260 | 4.030 | 4.130 | 4.099 | 38,772,064 |
| 2025-03-17 | 4.040 | 4.090 | 4.030 | 4.070 | 4.040 | 21,060,400 |
| 2025-03-14 | 3.960 | 4.040 | 3.940 | 4.030 | 4.000 | 25,152,493 |
| 2025-03-13 | 3.980 | 3.980 | 3.900 | 3.940 | 3.911 | 11,376,920 |
| 2025-03-12 | 3.940 | 3.990 | 3.920 | 3.970 | 3.940 | 14,523,540 |
| 2025-03-11 | 3.920 | 3.930 | 3.860 | 3.930 | 3.901 | 15,576,342 |
| 2025-03-10 | 3.950 | 3.970 | 3.920 | 3.930 | 3.901 | 9,560,644 |
| 2025-03-07 | 3.990 | 3.990 | 3.930 | 3.940 | 3.911 | 13,255,820 |
| 2025-03-06 | 3.960 | 4.020 | 3.930 | 4.000 | 3.970 | 20,741,600 |
| 2025-03-05 | 3.950 | 3.950 | 3.880 | 3.920 | 3.891 | 14,250,280 |
| 2025-03-04 | 3.930 | 3.970 | 3.920 | 3.940 | 3.911 | 8,271,900 |
| 2025-03-03 | 3.930 | 4.000 | 3.920 | 3.940 | 3.911 | 12,926,100 |
| 2025-02-28 | 4.020 | 4.050 | 3.920 | 3.930 | 3.901 | 15,973,500 |
| 2025-02-27 | 4.060 | 4.080 | 3.980 | 4.040 | 4.010 | 16,422,660 |
| 2025-02-26 | 3.990 | 4.050 | 3.970 | 4.050 | 4.020 | 17,479,938 |
| 2025-02-25 | 3.960 | 4.010 | 3.940 | 3.980 | 3.950 | 13,546,560 |
| 2025-02-24 | 4.000 | 4.040 | 3.960 | 3.990 | 3.960 | 16,741,355 |
| 2025-02-21 | 3.960 | 4.010 | 3.940 | 3.980 | 3.950 | 16,122,854 |
| 2025-02-20 | 3.970 | 3.980 | 3.950 | 3.960 | 3.930 | 8,903,800 |
| 2025-02-19 | 3.970 | 3.990 | 3.930 | 3.980 | 3.950 | 11,629,980 |
| 2025-02-18 | 4.030 | 4.030 | 3.920 | 3.930 | 3.901 | 19,666,300 |
| 2025-02-17 | 4.050 | 4.080 | 3.990 | 4.030 | 4.000 | 18,619,483 |
| 2025-02-14 | 4.020 | 4.020 | 3.960 | 3.980 | 3.950 | 12,879,628 |
| 2025-02-13 | 4.020 | 4.040 | 3.990 | 4.010 | 3.980 | 12,870,541 |
| 2025-02-12 | 3.980 | 4.020 | 3.960 | 4.020 | 3.990 | 11,587,841 |
| 2025-02-11 | 4.000 | 4.020 | 3.940 | 3.990 | 3.960 | 11,107,593 |
| 2025-02-10 | 3.930 | 4.010 | 3.920 | 4.010 | 3.980 | 15,673,157 |
| 2025-02-07 | 3.880 | 3.970 | 3.860 | 3.930 | 3.901 | 20,239,913 |
| 2025-02-06 | 3.840 | 3.870 | 3.790 | 3.870 | 3.841 | 12,997,220 |
| 2025-02-05 | 3.830 | 3.870 | 3.800 | 3.830 | 3.801 | 12,460,654 |
| 2025-01-27 | 3.870 | 3.970 | 3.820 | 3.820 | 3.792 | 19,412,937 |
| 2025-01-24 | 3.790 | 3.830 | 3.770 | 3.810 | 3.782 | 12,555,000 |
| 2025-01-23 | 3.850 | 3.910 | 3.800 | 3.800 | 3.772 | 15,333,634 |
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.