Tangshan Jidong Equipment Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	9.820	9.890	9.630	9.700	9.653	7,882,900
2025-04-24	10.160	10.250	9.740	9.790	9.743	9,607,000
2025-04-23	9.890	10.470	9.890	10.150	10.101	13,307,100
2025-04-22	10.080	10.080	9.860	9.890	9.842	5,535,100
2025-04-21	9.890	10.040	9.680	10.020	9.972	7,719,500
2025-04-18	9.820	9.890	9.700	9.800	9.753	5,356,600
2025-04-17	9.660	9.930	9.650	9.790	9.743	7,372,400
2025-04-16	9.950	9.950	9.530	9.680	9.633	8,223,921
2025-04-15	9.920	10.040	9.850	9.950	9.902	7,774,840
2025-04-14	9.870	10.050	9.860	9.910	9.862	8,008,420
2025-04-11	9.510	9.890	9.510	9.730	9.683	9,454,600
2025-04-10	9.430	9.810	9.430	9.620	9.574	13,338,801
2025-04-09	8.700	9.400	8.060	9.300	9.255	19,177,801
2025-04-08	9.250	9.510	8.690	8.920	8.877	18,422,491
2025-04-07	10.090	10.200	9.650	9.650	9.604	6,231,600
2025-04-03	10.880	10.950	10.640	10.720	10.668	6,305,700
2025-04-02	10.800	10.960	10.710	10.880	10.828	6,678,270
2025-04-01	10.950	11.090	10.800	10.810	10.758	7,261,941
2025-03-31	11.040	11.070	10.520	10.870	10.818	10,007,623
2025-03-28	11.080	11.300	10.930	10.930	10.877	8,272,188
2025-03-27	11.220	11.310	11.020	11.120	11.066	9,482,731
2025-03-26	11.100	11.360	11.040	11.220	11.166	9,823,480
2025-03-25	11.240	11.320	11.000	11.100	11.047	11,159,221
2025-03-24	11.770	11.780	10.900	11.240	11.186	16,319,578
2025-03-21	11.950	11.980	11.640	11.670	11.614	14,735,801
2025-03-20	11.990	12.200	11.880	12.070	12.012	18,213,372
2025-03-19	12.000	12.070	11.870	11.940	11.883	13,027,210
2025-03-18	12.220	12.230	11.980	12.020	11.962	16,344,900
2025-03-17	12.100	12.500	11.950	12.250	12.191	24,187,691
2025-03-14	12.400	12.470	11.600	12.160	12.101	30,029,211
2025-03-13	12.390	13.170	12.300	12.660	12.599	31,153,131
2025-03-12	12.430	12.470	12.280	12.350	12.291	16,370,420
2025-03-11	12.430	12.590	12.150	12.330	12.271	18,486,521
2025-03-10	12.500	12.740	12.310	12.650	12.589	19,332,279
2025-03-07	13.180	13.230	12.450	12.620	12.559	36,374,438
2025-03-06	12.950	13.900	12.690	13.500	13.435	49,598,033
2025-03-05	12.500	12.950	12.450	12.870	12.808	35,423,193
2025-03-04	12.200	12.600	12.130	12.490	12.430	20,593,010
2025-03-03	12.800	12.810	12.120	12.320	12.261	26,661,024
2025-02-28	12.650	13.150	12.440	12.760	12.699	33,864,221
2025-02-27	13.250	13.460	12.600	12.820	12.758	43,479,342
2025-02-26	13.650	14.220	13.370	13.530	13.465	48,940,544
2025-02-25	13.520	14.690	13.240	13.660	13.594	56,593,014
2025-02-24	14.890	15.510	14.180	14.240	14.171	63,090,471
2025-02-21	16.500	17.660	15.170	15.750	15.674	99,832,605
2025-02-20	14.890	16.860	14.890	16.860	16.779	73,392,152
2025-02-19	14.260	15.330	14.000	15.330	15.256	104,080,891
2025-02-18	13.470	13.940	13.350	13.940	13.873	24,555,500
2025-02-17	11.000	12.670	10.830	12.670	12.609	64,009,924
2025-02-14	11.530	12.530	11.520	11.520	11.465	67,827,806
2025-02-13	12.800	13.900	12.500	12.800	12.738	94,218,847
2025-02-12	11.450	12.650	10.880	12.650	12.589	80,977,044
2025-02-11	11.870	12.640	11.270	11.500	11.445	95,596,018
2025-02-10	10.780	11.870	10.500	11.870	11.813	69,244,889
2025-02-07	10.400	11.780	10.400	10.790	10.738	84,218,704
2025-02-06	10.310	12.570	10.310	11.230	11.176	104,351,730
2025-02-05	11.460	11.700	11.460	11.460	11.405	35,737,700
2025-01-27	11.570	12.730	10.410	12.730	12.669	103,724,965
2025-01-24	10.400	11.570	10.390	11.570	11.514	19,976,141
2025-01-23	9.770	10.520	8.800	10.520	10.469	79,027,580

← NewerPage 7 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.0400 CNY

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