Tianjin Hi-Tech Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 4.230 | 4.290 | 4.180 | 4.280 | 4.280 | 13,656,298 |
| 2026-01-16 | 4.240 | 4.270 | 4.180 | 4.230 | 4.230 | 11,483,600 |
| 2026-01-15 | 4.250 | 4.270 | 4.200 | 4.220 | 4.220 | 11,119,301 |
| 2026-01-14 | 4.260 | 4.350 | 4.170 | 4.260 | 4.260 | 16,803,601 |
| 2026-01-13 | 4.240 | 4.330 | 4.190 | 4.250 | 4.250 | 19,338,100 |
| 2026-01-12 | 4.270 | 4.270 | 4.200 | 4.240 | 4.240 | 17,210,910 |
| 2026-01-09 | 4.270 | 4.300 | 4.210 | 4.270 | 4.270 | 17,398,057 |
| 2026-01-08 | 4.160 | 4.300 | 4.110 | 4.290 | 4.290 | 22,801,108 |
| 2026-01-07 | 4.090 | 4.220 | 4.070 | 4.170 | 4.170 | 26,064,500 |
| 2026-01-06 | 4.060 | 4.140 | 4.020 | 4.090 | 4.090 | 18,339,020 |
| 2026-01-05 | 4.070 | 4.120 | 4.030 | 4.050 | 4.050 | 17,355,152 |
| 2025-12-31 | 4.020 | 4.090 | 3.960 | 4.060 | 4.060 | 17,103,300 |
| 2025-12-30 | 4.040 | 4.100 | 3.990 | 4.020 | 4.020 | 15,391,000 |
| 2025-12-29 | 4.050 | 4.090 | 4.000 | 4.060 | 4.060 | 12,297,800 |
| 2025-12-26 | 4.040 | 4.080 | 4.020 | 4.040 | 4.040 | 13,394,000 |
| 2025-12-25 | 3.980 | 4.050 | 3.960 | 4.050 | 4.050 | 12,947,200 |
| 2025-12-24 | 3.970 | 4.020 | 3.950 | 3.990 | 3.990 | 12,357,800 |
| 2025-12-23 | 4.020 | 4.070 | 3.960 | 3.970 | 3.970 | 14,075,110 |
| 2025-12-22 | 4.050 | 4.100 | 4.030 | 4.050 | 4.050 | 13,522,297 |
| 2025-12-19 | 3.950 | 4.060 | 3.910 | 4.050 | 4.050 | 19,444,100 |
| 2025-12-18 | 3.890 | 3.990 | 3.870 | 3.930 | 3.930 | 13,929,900 |
| 2025-12-17 | 3.890 | 3.920 | 3.830 | 3.900 | 3.900 | 19,294,500 |
| 2025-12-16 | 3.990 | 4.000 | 3.870 | 3.900 | 3.900 | 15,415,400 |
| 2025-12-15 | 3.910 | 4.010 | 3.850 | 3.960 | 3.960 | 21,779,000 |
| 2025-12-12 | 3.970 | 3.990 | 3.890 | 3.900 | 3.900 | 19,973,401 |
| 2025-12-11 | 4.100 | 4.100 | 3.940 | 3.950 | 3.950 | 30,781,200 |
| 2025-12-10 | 4.060 | 4.170 | 4.020 | 4.110 | 4.110 | 42,626,200 |
| 2025-12-09 | 4.050 | 4.190 | 4.010 | 4.070 | 4.070 | 77,570,526 |
| 2025-12-08 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 7,519,200 |
| 2025-12-05 | 4.730 | 4.790 | 4.650 | 4.770 | 4.770 | 15,494,300 |
| 2025-12-04 | 4.800 | 4.890 | 4.670 | 4.750 | 4.750 | 20,801,600 |
| 2025-12-03 | 4.870 | 4.950 | 4.790 | 4.840 | 4.840 | 21,650,959 |
| 2025-12-02 | 4.740 | 4.830 | 4.620 | 4.800 | 4.800 | 14,227,200 |
| 2025-12-01 | 4.790 | 4.830 | 4.720 | 4.750 | 4.750 | 11,893,600 |
| 2025-11-28 | 4.670 | 4.790 | 4.630 | 4.770 | 4.770 | 15,267,860 |
| 2025-11-27 | 4.660 | 4.720 | 4.480 | 4.690 | 4.690 | 29,595,144 |
| 2025-11-26 | 4.830 | 4.860 | 4.730 | 4.740 | 4.740 | 21,001,054 |
| 2025-11-25 | 4.820 | 4.870 | 4.730 | 4.820 | 4.820 | 14,871,401 |
| 2025-11-24 | 4.720 | 4.810 | 4.680 | 4.750 | 4.750 | 15,372,900 |
| 2025-11-21 | 4.950 | 5.020 | 4.680 | 4.710 | 4.710 | 19,704,600 |
| 2025-11-20 | 5.040 | 5.040 | 4.860 | 4.950 | 4.950 | 13,939,900 |
| 2025-11-19 | 5.120 | 5.160 | 4.950 | 4.990 | 4.990 | 19,264,700 |
| 2025-11-18 | 5.350 | 5.360 | 5.050 | 5.130 | 5.130 | 28,386,084 |
| 2025-11-17 | 5.280 | 5.420 | 5.180 | 5.350 | 5.350 | 28,415,654 |
| 2025-11-14 | 5.300 | 5.430 | 5.290 | 5.290 | 5.290 | 23,181,500 |
| 2025-11-13 | 5.320 | 5.430 | 5.200 | 5.350 | 5.350 | 28,995,774 |
| 2025-11-12 | 5.390 | 5.410 | 5.220 | 5.270 | 5.270 | 34,351,614 |
| 2025-11-11 | 5.370 | 5.680 | 5.260 | 5.360 | 5.360 | 64,122,327 |
| 2025-11-10 | 4.900 | 5.380 | 4.840 | 5.380 | 5.380 | 57,432,890 |
| 2025-11-07 | 4.920 | 4.950 | 4.870 | 4.890 | 4.890 | 26,925,218 |
| 2025-11-06 | 4.930 | 5.070 | 4.800 | 4.960 | 4.960 | 45,674,918 |
| 2025-11-05 | 4.720 | 5.240 | 4.700 | 4.940 | 4.940 | 63,318,313 |
| 2025-11-04 | 4.780 | 4.820 | 4.710 | 4.760 | 4.760 | 19,339,011 |
| 2025-11-03 | 4.740 | 4.810 | 4.640 | 4.800 | 4.800 | 24,143,811 |
| 2025-10-31 | 4.510 | 4.780 | 4.480 | 4.720 | 4.720 | 39,930,505 |
| 2025-10-30 | 4.470 | 4.560 | 4.430 | 4.450 | 4.450 | 13,650,700 |
| 2025-10-29 | 4.450 | 4.470 | 4.360 | 4.470 | 4.470 | 15,605,518 |
| 2025-10-28 | 4.460 | 4.530 | 4.430 | 4.470 | 4.470 | 13,776,300 |
| 2025-10-27 | 4.450 | 4.490 | 4.380 | 4.470 | 4.470 | 11,978,600 |
| 2025-10-24 | 4.480 | 4.520 | 4.400 | 4.450 | 4.450 | 12,669,100 |
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.