Tianjin Hi-Tech Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	3.210	3.360	3.210	3.300	3.300	6,834,300
2026-10-19	3.210	3.230	3.120	3.230	3.230	3,707,500
2026-10-16	3.210	3.300	3.190	3.210	3.210	3,851,828
2026-10-15	3.270	3.270	3.160	3.200	3.200	7,271,640
2026-10-14	3.350	3.400	3.300	3.300	3.300	4,318,200
2026-10-13	3.270	3.380	3.210	3.370	3.370	6,287,001
2026-10-12	3.230	3.320	3.220	3.290	3.290	5,111,100
2026-10-09	3.300	3.300	3.200	3.260	3.260	7,068,700
2026-10-08	3.290	3.350	3.280	3.300	3.300	7,644,500
2026-09-30	3.340	3.350	3.270	3.320	3.320	7,502,800
2026-09-29	3.400	3.460	3.290	3.350	3.350	12,187,200
2026-09-28	3.320	3.440	3.230	3.430	3.430	12,772,454
2026-09-24	3.270	3.380	3.270	3.310	3.310	9,866,654
2026-09-23	3.160	3.290	3.130	3.270	3.270	10,113,500
2026-09-22	3.200	3.220	3.140	3.160	3.160	6,957,100
2026-09-21	3.150	3.230	3.140	3.220	3.220	8,406,501
2026-09-18	3.120	3.220	3.120	3.160	3.160	6,489,700
2026-09-17	3.120	3.170	3.040	3.150	3.150	8,244,300
2026-09-16	3.100	3.150	3.080	3.100	3.100	8,917,975
2026-09-15	3.200	3.310	3.120	3.120	3.120	19,303,900
2026-09-14	3.050	3.260	3.050	3.230	3.230	27,027,076
2026-09-11	2.980	3.000	2.900	2.960	2.960	4,274,000
2026-09-10	3.040	3.060	3.000	3.000	3.000	3,388,300
2026-09-09	3.070	3.070	3.030	3.050	3.050	3,960,500
2026-09-08	3.030	3.130	3.030	3.080	3.080	6,822,700
2026-09-07	2.970	3.030	2.960	3.030	3.030	4,582,754
2026-09-04	2.950	3.010	2.950	2.990	2.990	5,879,201
2026-09-03	2.980	3.010	2.940	2.940	2.940	5,085,454
2026-09-02	2.960	3.020	2.950	2.970	2.970	4,634,054
2026-09-01	2.930	3.000	2.910	2.990	2.990	4,854,000
2026-08-31	3.000	3.050	2.930	2.930	2.930	6,906,400
2026-08-28	2.950	3.010	2.920	2.980	2.980	5,701,600
2026-08-27	2.970	3.010	2.930	2.940	2.940	4,843,500
2026-08-26	2.950	3.000	2.930	2.990	2.990	5,766,800
2026-08-25	2.810	3.030	2.800	2.950	2.950	10,502,100
2026-08-24	2.850	2.850	2.750	2.820	2.820	6,124,400
2026-08-21	2.720	2.860	2.670	2.830	2.830	7,844,200
2026-08-20	2.710	2.780	2.710	2.740	2.740	3,676,201
2026-08-19	2.810	2.820	2.710	2.710	2.710	5,428,310
2026-08-18	2.830	2.840	2.780	2.810	2.810	5,160,100
2026-08-17	2.850	2.850	2.810	2.840	2.840	4,701,901
2026-08-14	2.860	2.880	2.820	2.860	2.860	3,891,800
2026-08-13	2.900	2.910	2.850	2.850	2.850	5,647,100
2026-08-12	2.880	2.900	2.850	2.900	2.900	4,583,700
2026-08-11	2.860	2.920	2.840	2.890	2.890	5,169,900
2026-08-10	2.810	2.860	2.770	2.850	2.850	7,624,286
2026-08-07	2.920	2.930	2.770	2.830	2.830	8,904,756
2026-08-06	2.860	2.930	2.850	2.910	2.910	5,846,849
2026-08-05	2.840	2.900	2.830	2.890	2.890	5,616,810
2026-08-04	2.860	2.920	2.810	2.850	2.850	7,789,600
2026-08-03	2.790	2.890	2.770	2.870	2.870	11,287,556
2026-07-31	2.580	2.850	2.580	2.840	2.840	16,210,400
2026-07-30	2.660	2.680	2.550	2.590	2.590	8,869,200
2026-07-29	2.600	2.680	2.600	2.670	2.670	5,242,200
2026-07-28	2.550	2.670	2.550	2.620	2.620	4,735,000
2026-07-27	2.500	2.580	2.480	2.560	2.560	4,953,001
2026-07-24	2.540	2.560	2.480	2.500	2.500	3,155,910
2026-07-23	2.460	2.550	2.450	2.550	2.550	5,344,200
2026-07-22	2.480	2.520	2.450	2.480	2.480	3,623,200
2026-07-21	2.520	2.530	2.390	2.500	2.500	7,017,684

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-07-23	0.0100 CNY

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