Tianjin Hi-Tech Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.520	2.530	2.390	2.500	2.500	7,017,684
2026-07-20	2.650	2.690	2.500	2.530	2.530	8,136,500
2026-07-17	2.760	2.800	2.640	2.670	2.670	6,143,400
2026-07-16	2.760	2.790	2.710	2.760	2.760	3,776,500
2026-07-15	2.710	2.770	2.650	2.750	2.750	5,392,700
2026-07-14	2.650	2.720	2.610	2.720	2.720	4,601,400
2026-07-13	2.790	2.810	2.610	2.660	2.660	8,560,700
2026-07-10	2.750	2.820	2.680	2.790	2.790	6,984,000
2026-07-09	2.770	2.850	2.730	2.750	2.750	7,172,076
2026-07-08	2.750	2.830	2.680	2.800	2.800	8,967,800
2026-07-07	2.970	2.970	2.730	2.750	2.750	11,210,300
2026-07-06	2.980	3.080	2.900	2.950	2.950	16,634,485
2026-07-03	2.940	2.950	2.900	2.950	2.950	8,188,910
2026-07-02	2.760	2.810	2.750	2.810	2.810	3,360,100
2026-07-01	2.570	2.680	2.540	2.680	2.680	3,637,201
2026-06-30	2.540	2.640	2.470	2.550	2.550	9,670,174
2026-06-29	2.690	2.720	2.560	2.570	2.570	11,645,700
2026-06-26	2.680	2.740	2.600	2.690	2.690	7,559,200
2026-06-25	2.870	2.880	2.740	2.740	2.740	9,687,900
2026-06-24	2.910	2.930	2.830	2.880	2.880	8,163,200
2026-06-23	2.860	2.960	2.860	2.920	2.920	9,443,200
2026-06-22	2.970	3.000	2.840	2.860	2.860	14,428,000
2026-06-18	2.980	3.050	2.910	2.990	2.990	8,673,900
2026-06-17	3.040	3.060	2.960	2.960	2.960	8,675,200
2026-06-16	3.060	3.080	2.980	3.040	3.040	9,661,200
2026-06-15	3.050	3.100	3.020	3.080	3.080	7,494,400
2026-06-12	3.030	3.050	2.960	3.050	3.050	7,299,000
2026-06-11	3.030	3.060	2.970	3.010	3.010	7,269,900
2026-06-10	3.050	3.150	2.990	3.040	3.040	9,146,300
2026-06-09	3.200	3.210	3.060	3.070	3.070	8,301,857
2026-06-08	3.150	3.180	3.040	3.140	3.140	12,300,000
2026-06-05	3.250	3.310	3.180	3.200	3.200	12,935,411
2026-06-04	3.360	3.400	3.230	3.250	3.250	14,889,401
2026-06-03	3.370	3.470	3.320	3.400	3.400	11,601,950
2026-06-02	3.430	3.440	3.300	3.390	3.390	13,238,100
2026-06-01	3.380	3.490	3.370	3.420	3.420	13,785,400
2026-05-29	3.550	3.570	3.360	3.370	3.370	18,365,300
2026-05-28	3.650	3.770	3.470	3.540	3.540	16,576,901
2026-05-27	3.690	3.690	3.570	3.650	3.650	10,354,100
2026-05-26	3.790	3.870	3.640	3.650	3.650	18,377,300
2026-05-25	3.810	3.870	3.780	3.830	3.830	9,122,154
2026-05-22	3.680	3.810	3.670	3.770	3.770	10,383,700
2026-05-21	3.770	3.900	3.650	3.670	3.670	15,726,500
2026-05-20	3.830	3.870	3.680	3.780	3.780	14,091,955
2026-05-19	3.810	3.940	3.800	3.860	3.860	15,004,960
2026-05-18	3.820	3.930	3.740	3.800	3.800	19,933,810
2026-05-15	4.100	4.160	3.850	3.850	3.850	29,734,800
2026-05-14	4.150	4.350	4.030	4.050	4.050	35,586,302
2026-05-13	4.020	4.140	3.980	4.140	4.140	11,131,518
2026-05-12	3.770	3.940	3.770	3.940	3.940	15,205,354
2026-05-11	3.780	3.820	3.590	3.750	3.750	25,893,246
2026-05-08	3.660	3.870	3.630	3.780	3.780	37,254,947
2026-05-07	3.600	3.690	3.560	3.690	3.690	37,641,486
2026-05-06	3.420	3.510	3.410	3.510	3.510	8,409,156
2026-04-30	3.430	3.470	3.330	3.340	3.340	24,354,602
2026-04-29	3.180	3.340	3.170	3.340	3.340	16,241,508
2026-04-28	3.110	3.190	3.100	3.180	3.180	22,077,914
2026-04-27	3.030	3.180	2.980	3.150	3.150	32,652,800
2026-04-24	2.920	3.070	2.920	3.030	3.030	31,414,207
2026-04-23	2.960	2.980	2.890	2.930	2.930	22,458,801

← NewerPage 2 of 3 · 121 trading daysOlder →

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.