Tianjin Hi-Tech Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 4.510 | 4.530 | 4.420 | 4.500 | 4.500 | 14,534,390 |
| 2025-10-22 | 4.480 | 4.560 | 4.460 | 4.520 | 4.520 | 15,287,600 |
| 2025-10-21 | 4.340 | 4.480 | 4.300 | 4.480 | 4.480 | 17,461,562 |
| 2025-10-20 | 4.340 | 4.360 | 4.290 | 4.340 | 4.340 | 12,030,700 |
| 2025-10-17 | 4.360 | 4.410 | 4.310 | 4.320 | 4.320 | 14,253,600 |
| 2025-10-16 | 4.390 | 4.430 | 4.340 | 4.370 | 4.370 | 13,197,519 |
| 2025-10-15 | 4.470 | 4.510 | 4.360 | 4.390 | 4.390 | 19,545,072 |
| 2025-10-14 | 4.320 | 4.510 | 4.320 | 4.470 | 4.470 | 27,861,000 |
| 2025-10-13 | 4.110 | 4.380 | 4.050 | 4.330 | 4.330 | 27,391,666 |
| 2025-10-10 | 4.100 | 4.230 | 4.090 | 4.230 | 4.230 | 19,333,854 |
| 2025-10-09 | 4.090 | 4.160 | 4.020 | 4.130 | 4.130 | 17,945,700 |
| 2025-09-30 | 4.120 | 4.120 | 4.060 | 4.070 | 4.070 | 11,738,288 |
| 2025-09-29 | 4.100 | 4.190 | 4.030 | 4.070 | 4.070 | 20,545,896 |
| 2025-09-26 | 3.980 | 4.060 | 3.950 | 3.970 | 3.970 | 11,286,800 |
| 2025-09-25 | 4.070 | 4.090 | 3.990 | 3.990 | 3.990 | 12,353,300 |
| 2025-09-24 | 4.000 | 4.140 | 3.990 | 4.070 | 4.070 | 16,259,903 |
| 2025-09-23 | 4.190 | 4.190 | 3.970 | 4.030 | 4.030 | 19,353,700 |
| 2025-09-22 | 4.180 | 4.210 | 4.060 | 4.180 | 4.180 | 16,454,888 |
| 2025-09-19 | 4.280 | 4.280 | 4.130 | 4.180 | 4.180 | 14,696,109 |
| 2025-09-18 | 4.410 | 4.420 | 4.170 | 4.210 | 4.210 | 28,492,400 |
| 2025-09-17 | 4.360 | 4.410 | 4.300 | 4.400 | 4.400 | 22,718,000 |
| 2025-09-16 | 4.240 | 4.450 | 4.230 | 4.390 | 4.390 | 31,252,769 |
| 2025-09-15 | 4.340 | 4.350 | 4.150 | 4.200 | 4.200 | 28,152,600 |
| 2025-09-12 | 4.230 | 4.400 | 4.200 | 4.370 | 4.370 | 28,400,668 |
| 2025-09-11 | 4.270 | 4.270 | 4.140 | 4.210 | 4.210 | 19,338,091 |
| 2025-09-10 | 4.150 | 4.300 | 4.130 | 4.270 | 4.270 | 27,223,720 |
| 2025-09-09 | 4.150 | 4.240 | 4.120 | 4.140 | 4.140 | 20,088,510 |
| 2025-09-08 | 4.070 | 4.170 | 4.050 | 4.140 | 4.140 | 22,202,774 |
| 2025-09-05 | 4.050 | 4.080 | 3.930 | 4.070 | 4.070 | 20,836,702 |
| 2025-09-04 | 4.040 | 4.120 | 3.980 | 4.030 | 4.030 | 22,753,201 |
| 2025-09-03 | 3.960 | 4.180 | 3.960 | 4.040 | 4.040 | 32,235,879 |
| 2025-09-02 | 3.960 | 4.000 | 3.890 | 3.970 | 3.970 | 21,605,700 |
| 2025-09-01 | 3.960 | 4.050 | 3.890 | 3.960 | 3.960 | 17,714,700 |
| 2025-08-29 | 3.910 | 3.980 | 3.910 | 3.970 | 3.970 | 16,373,090 |
| 2025-08-28 | 3.890 | 3.930 | 3.780 | 3.920 | 3.920 | 18,737,759 |
| 2025-08-27 | 4.030 | 4.030 | 3.890 | 3.890 | 3.890 | 23,561,996 |
| 2025-08-26 | 3.980 | 4.070 | 3.910 | 4.040 | 4.040 | 17,697,466 |
| 2025-08-25 | 3.970 | 4.030 | 3.920 | 3.980 | 3.980 | 25,637,702 |
| 2025-08-22 | 3.970 | 3.980 | 3.870 | 3.950 | 3.950 | 21,114,702 |
| 2025-08-21 | 3.990 | 4.000 | 3.950 | 3.970 | 3.970 | 14,637,700 |
| 2025-08-20 | 3.920 | 4.000 | 3.900 | 3.990 | 3.990 | 14,754,310 |
| 2025-08-19 | 3.890 | 4.000 | 3.880 | 3.930 | 3.930 | 21,110,700 |
| 2025-08-18 | 3.900 | 3.920 | 3.870 | 3.890 | 3.890 | 14,544,200 |
| 2025-08-15 | 3.890 | 3.970 | 3.870 | 3.890 | 3.890 | 18,017,500 |
| 2025-08-14 | 4.050 | 4.080 | 3.890 | 3.890 | 3.890 | 25,209,354 |
| 2025-08-13 | 4.080 | 4.110 | 4.030 | 4.040 | 4.040 | 14,239,800 |
| 2025-08-12 | 4.060 | 4.150 | 4.040 | 4.090 | 4.090 | 21,524,342 |
| 2025-08-11 | 3.910 | 4.070 | 3.900 | 4.060 | 4.060 | 31,740,387 |
| 2025-08-08 | 3.910 | 3.910 | 3.850 | 3.880 | 3.880 | 15,952,409 |
| 2025-08-07 | 4.000 | 4.010 | 3.890 | 3.900 | 3.900 | 31,819,000 |
| 2025-08-06 | 4.210 | 4.270 | 4.020 | 4.030 | 4.030 | 26,895,065 |
| 2025-08-05 | 3.990 | 4.040 | 3.990 | 4.040 | 4.040 | 15,039,309 |
| 2025-08-04 | 4.020 | 4.050 | 3.960 | 3.990 | 3.990 | 17,819,300 |
| 2025-08-01 | 4.020 | 4.140 | 3.990 | 4.020 | 4.020 | 21,556,100 |
| 2025-07-31 | 4.080 | 4.090 | 3.980 | 4.000 | 4.000 | 18,467,600 |
| 2025-07-30 | 4.020 | 4.140 | 4.010 | 4.100 | 4.100 | 21,738,654 |
| 2025-07-29 | 4.050 | 4.060 | 4.000 | 4.050 | 4.050 | 11,169,300 |
| 2025-07-28 | 4.060 | 4.060 | 4.010 | 4.040 | 4.040 | 10,579,600 |
| 2025-07-25 | 4.050 | 4.070 | 4.040 | 4.060 | 4.060 | 9,453,096 |
| 2025-07-24 | 4.040 | 4.090 | 4.040 | 4.050 | 4.050 | 10,694,201 |
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.