Tianjin Hi-Tech Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 4.050 | 4.120 | 4.040 | 4.050 | 4.050 | 12,065,801 |
| 2025-07-22 | 4.120 | 4.140 | 4.040 | 4.100 | 4.100 | 12,263,900 |
| 2025-07-21 | 4.020 | 4.120 | 4.020 | 4.110 | 4.110 | 19,584,200 |
| 2025-07-18 | 4.070 | 4.090 | 4.000 | 4.020 | 4.020 | 15,598,700 |
| 2025-07-17 | 4.010 | 4.170 | 3.990 | 4.080 | 4.080 | 20,871,997 |
| 2025-07-16 | 3.990 | 4.040 | 3.980 | 4.010 | 4.010 | 13,324,495 |
| 2025-07-15 | 4.050 | 4.080 | 3.950 | 4.000 | 4.000 | 20,511,300 |
| 2025-07-14 | 4.030 | 4.110 | 3.960 | 4.110 | 4.110 | 26,579,600 |
| 2025-07-11 | 4.050 | 4.110 | 3.990 | 4.010 | 4.010 | 18,693,000 |
| 2025-07-10 | 4.010 | 4.100 | 3.990 | 4.060 | 4.060 | 24,356,500 |
| 2025-07-09 | 4.030 | 4.050 | 3.990 | 4.000 | 4.000 | 24,579,990 |
| 2025-07-08 | 4.070 | 4.120 | 3.990 | 4.040 | 4.040 | 58,049,626 |
| 2025-07-07 | 3.960 | 4.290 | 3.960 | 4.180 | 4.180 | 75,049,770 |
| 2025-07-04 | 3.990 | 4.010 | 3.890 | 3.900 | 3.900 | 17,158,600 |
| 2025-07-03 | 3.960 | 4.040 | 3.920 | 3.990 | 3.990 | 19,797,300 |
| 2025-07-02 | 3.930 | 3.970 | 3.890 | 3.960 | 3.960 | 16,792,400 |
| 2025-07-01 | 3.930 | 3.950 | 3.890 | 3.920 | 3.920 | 14,951,521 |
| 2025-06-30 | 3.850 | 3.940 | 3.820 | 3.930 | 3.930 | 16,114,021 |
| 2025-06-27 | 3.860 | 3.970 | 3.820 | 3.850 | 3.850 | 21,778,221 |
| 2025-06-26 | 3.830 | 3.880 | 3.790 | 3.860 | 3.860 | 21,509,400 |
| 2025-06-25 | 3.750 | 3.880 | 3.730 | 3.840 | 3.840 | 25,281,101 |
| 2025-06-24 | 3.690 | 3.770 | 3.680 | 3.750 | 3.750 | 16,750,910 |
| 2025-06-23 | 3.580 | 3.720 | 3.540 | 3.700 | 3.700 | 19,042,600 |
| 2025-06-20 | 3.560 | 3.660 | 3.550 | 3.600 | 3.600 | 20,915,256 |
| 2025-06-19 | 3.680 | 3.710 | 3.560 | 3.560 | 3.560 | 21,828,500 |
| 2025-06-18 | 3.710 | 3.720 | 3.650 | 3.690 | 3.690 | 11,952,400 |
| 2025-06-17 | 3.730 | 3.750 | 3.690 | 3.720 | 3.720 | 17,798,500 |
| 2025-06-16 | 3.650 | 3.740 | 3.640 | 3.720 | 3.720 | 21,460,052 |
| 2025-06-13 | 3.780 | 3.800 | 3.660 | 3.680 | 3.680 | 33,255,102 |
| 2025-06-12 | 3.810 | 3.930 | 3.770 | 3.820 | 3.820 | 33,836,900 |
| 2025-06-11 | 3.960 | 3.980 | 3.810 | 3.820 | 3.820 | 55,443,500 |
| 2025-06-10 | 4.140 | 4.250 | 3.900 | 4.000 | 4.000 | 94,164,422 |
| 2025-06-09 | 4.980 | 4.980 | 4.250 | 4.290 | 4.290 | 138,204,834 |
| 2025-06-06 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 9,398,754 |
| 2025-06-05 | 4.050 | 4.210 | 3.960 | 4.120 | 4.120 | 38,355,564 |
| 2025-06-04 | 3.910 | 4.070 | 3.860 | 4.050 | 4.050 | 23,385,710 |
| 2025-06-03 | 3.710 | 4.040 | 3.600 | 3.940 | 3.940 | 38,624,664 |
| 2025-05-30 | 3.830 | 3.910 | 3.750 | 3.780 | 3.780 | 25,929,800 |
| 2025-05-29 | 3.800 | 3.900 | 3.730 | 3.840 | 3.840 | 26,255,800 |
| 2025-05-28 | 3.700 | 3.860 | 3.660 | 3.790 | 3.790 | 34,261,301 |
| 2025-05-27 | 3.760 | 3.760 | 3.570 | 3.720 | 3.720 | 38,190,497 |
| 2025-05-26 | 3.680 | 3.980 | 3.620 | 3.720 | 3.720 | 67,347,700 |
| 2025-05-23 | 3.500 | 3.740 | 3.480 | 3.620 | 3.620 | 29,762,200 |
| 2025-05-22 | 3.520 | 3.680 | 3.460 | 3.590 | 3.590 | 29,124,654 |
| 2025-05-21 | 3.550 | 3.680 | 3.490 | 3.500 | 3.500 | 27,028,196 |
| 2025-05-20 | 3.640 | 3.640 | 3.500 | 3.520 | 3.520 | 50,589,911 |
| 2025-05-19 | 3.370 | 3.660 | 3.320 | 3.660 | 3.660 | 39,132,402 |
| 2025-05-16 | 3.330 | 3.360 | 3.270 | 3.330 | 3.330 | 10,274,800 |
| 2025-05-15 | 3.250 | 3.370 | 3.250 | 3.330 | 3.330 | 14,776,500 |
| 2025-05-14 | 3.220 | 3.260 | 3.200 | 3.250 | 3.250 | 7,009,301 |
| 2025-05-13 | 3.240 | 3.300 | 3.210 | 3.230 | 3.230 | 10,649,600 |
| 2025-05-12 | 3.290 | 3.300 | 3.200 | 3.240 | 3.240 | 11,390,000 |
| 2025-05-09 | 3.240 | 3.330 | 3.200 | 3.290 | 3.290 | 15,544,800 |
| 2025-05-08 | 3.160 | 3.270 | 3.120 | 3.240 | 3.240 | 17,946,115 |
| 2025-05-07 | 3.130 | 3.270 | 3.130 | 3.160 | 3.160 | 18,570,692 |
| 2025-05-06 | 3.040 | 3.110 | 3.020 | 3.110 | 3.110 | 16,695,200 |
| 2025-04-30 | 3.070 | 3.150 | 2.980 | 3.000 | 3.000 | 21,299,000 |
| 2025-04-29 | 2.940 | 3.120 | 2.910 | 3.100 | 3.100 | 23,621,686 |
| 2025-04-28 | 3.000 | 3.140 | 2.930 | 2.940 | 2.940 | 18,491,387 |
| 2025-04-25 | 3.040 | 3.100 | 2.980 | 3.000 | 3.000 | 13,169,700 |
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.