Tianjin Hi-Tech Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 2.920 | 3.030 | 2.910 | 2.960 | 2.960 | 35,874,411 |
| 2026-04-21 | 2.890 | 2.980 | 2.890 | 2.940 | 2.940 | 37,455,574 |
| 2026-04-20 | 2.890 | 2.970 | 2.870 | 2.920 | 2.920 | 45,153,400 |
| 2026-04-17 | 2.910 | 2.940 | 2.850 | 2.910 | 2.910 | 94,298,857 |
| 2026-04-16 | 3.000 | 3.110 | 3.000 | 3.000 | 3.000 | 108,671,355 |
| 2026-04-15 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 511,900 |
| 2026-04-14 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 836,900 |
| 2026-04-13 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 0 |
| 2026-04-10 | 3.500 | 3.550 | 3.450 | 3.510 | 3.510 | 13,541,954 |
| 2026-04-09 | 3.580 | 3.580 | 3.440 | 3.460 | 3.460 | 16,806,600 |
| 2026-04-08 | 3.470 | 3.590 | 3.410 | 3.580 | 3.580 | 22,050,243 |
| 2026-04-07 | 3.240 | 3.410 | 3.200 | 3.410 | 3.410 | 25,297,256 |
| 2026-04-03 | 3.470 | 3.480 | 3.180 | 3.200 | 3.200 | 28,344,737 |
| 2026-04-02 | 3.530 | 3.550 | 3.420 | 3.470 | 3.470 | 16,359,800 |
| 2026-04-01 | 3.590 | 3.620 | 3.470 | 3.520 | 3.520 | 16,852,057 |
| 2026-03-31 | 3.610 | 3.700 | 3.510 | 3.520 | 3.520 | 18,815,656 |
| 2026-03-30 | 3.630 | 3.630 | 3.520 | 3.590 | 3.590 | 16,213,857 |
| 2026-03-27 | 3.510 | 3.630 | 3.480 | 3.630 | 3.630 | 13,858,500 |
| 2026-03-26 | 3.600 | 3.670 | 3.520 | 3.550 | 3.550 | 15,519,800 |
| 2026-03-25 | 3.630 | 3.660 | 3.550 | 3.600 | 3.600 | 16,913,500 |
| 2026-03-24 | 3.470 | 3.610 | 3.430 | 3.610 | 3.610 | 17,997,300 |
| 2026-03-23 | 3.570 | 3.600 | 3.330 | 3.400 | 3.400 | 24,243,200 |
| 2026-03-20 | 3.730 | 3.810 | 3.610 | 3.630 | 3.630 | 16,306,500 |
| 2026-03-19 | 3.800 | 3.830 | 3.700 | 3.710 | 3.710 | 11,791,614 |
| 2026-03-18 | 3.800 | 3.830 | 3.730 | 3.830 | 3.830 | 13,436,400 |
| 2026-03-17 | 3.860 | 3.930 | 3.790 | 3.790 | 3.790 | 11,774,900 |
| 2026-03-16 | 3.780 | 3.900 | 3.780 | 3.860 | 3.860 | 13,322,100 |
| 2026-03-13 | 3.800 | 3.870 | 3.740 | 3.830 | 3.830 | 11,876,314 |
| 2026-03-12 | 3.860 | 3.860 | 3.750 | 3.780 | 3.780 | 15,461,600 |
| 2026-03-11 | 3.900 | 3.950 | 3.800 | 3.850 | 3.850 | 15,230,918 |
| 2026-03-10 | 3.850 | 3.910 | 3.810 | 3.890 | 3.890 | 17,876,140 |
| 2026-03-09 | 3.810 | 3.850 | 3.610 | 3.800 | 3.800 | 19,080,700 |
| 2026-03-06 | 3.690 | 3.870 | 3.660 | 3.850 | 3.850 | 28,739,400 |
| 2026-03-05 | 3.650 | 3.750 | 3.630 | 3.680 | 3.680 | 35,167,897 |
| 2026-03-04 | 3.500 | 3.620 | 3.390 | 3.570 | 3.570 | 51,145,411 |
| 2026-03-03 | 3.890 | 3.950 | 3.560 | 3.560 | 3.560 | 79,194,507 |
| 2026-03-02 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 3,167,600 |
| 2026-02-27 | 4.360 | 4.410 | 4.330 | 4.390 | 4.390 | 12,067,900 |
| 2026-02-26 | 4.420 | 4.430 | 4.330 | 4.350 | 4.350 | 11,831,901 |
| 2026-02-25 | 4.440 | 4.480 | 4.390 | 4.420 | 4.420 | 13,768,800 |
| 2026-02-24 | 4.300 | 4.480 | 4.300 | 4.440 | 4.440 | 16,097,100 |
| 2026-02-13 | 4.320 | 4.380 | 4.290 | 4.300 | 4.300 | 12,047,900 |
| 2026-02-12 | 4.440 | 4.450 | 4.300 | 4.320 | 4.320 | 16,856,200 |
| 2026-02-11 | 4.330 | 4.530 | 4.300 | 4.460 | 4.460 | 20,821,911 |
| 2026-02-10 | 4.330 | 4.350 | 4.260 | 4.310 | 4.310 | 12,267,901 |
| 2026-02-09 | 4.280 | 4.320 | 4.270 | 4.310 | 4.310 | 13,008,701 |
| 2026-02-06 | 4.230 | 4.290 | 4.200 | 4.250 | 4.250 | 14,035,159 |
| 2026-02-05 | 4.230 | 4.320 | 4.190 | 4.240 | 4.240 | 14,852,055 |
| 2026-02-04 | 4.160 | 4.270 | 4.110 | 4.240 | 4.240 | 17,357,018 |
| 2026-02-03 | 4.100 | 4.200 | 4.070 | 4.130 | 4.130 | 14,019,079 |
| 2026-02-02 | 4.140 | 4.180 | 4.070 | 4.070 | 4.070 | 17,680,600 |
| 2026-01-30 | 4.100 | 4.150 | 4.030 | 4.090 | 4.090 | 18,402,600 |
| 2026-01-29 | 4.130 | 4.220 | 4.070 | 4.120 | 4.120 | 17,358,020 |
| 2026-01-28 | 4.130 | 4.240 | 4.110 | 4.130 | 4.130 | 18,357,574 |
| 2026-01-27 | 4.210 | 4.220 | 4.050 | 4.130 | 4.130 | 21,172,452 |
| 2026-01-26 | 4.300 | 4.330 | 4.160 | 4.170 | 4.170 | 29,149,100 |
| 2026-01-23 | 4.370 | 4.370 | 4.320 | 4.350 | 4.350 | 11,859,100 |
| 2026-01-22 | 4.300 | 4.370 | 4.280 | 4.370 | 4.370 | 11,985,300 |
| 2026-01-21 | 4.290 | 4.310 | 4.230 | 4.300 | 4.300 | 13,221,000 |
| 2026-01-20 | 4.220 | 4.320 | 4.200 | 4.290 | 4.290 | 19,621,301 |
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.