Tianjin Hi-Tech Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 2.960 | 3.040 | 2.950 | 3.030 | 3.030 | 15,212,700 |
| 2025-04-23 | 3.010 | 3.030 | 2.950 | 2.960 | 2.960 | 10,007,354 |
| 2025-04-22 | 2.960 | 3.040 | 2.950 | 3.020 | 3.020 | 10,842,500 |
| 2025-04-21 | 2.970 | 2.980 | 2.890 | 2.970 | 2.970 | 7,629,500 |
| 2025-04-18 | 2.930 | 3.000 | 2.900 | 2.970 | 2.970 | 9,943,000 |
| 2025-04-17 | 2.810 | 2.950 | 2.800 | 2.920 | 2.920 | 7,466,500 |
| 2025-04-16 | 2.870 | 2.890 | 2.780 | 2.840 | 2.840 | 6,093,500 |
| 2025-04-15 | 2.850 | 2.890 | 2.820 | 2.880 | 2.880 | 6,527,601 |
| 2025-04-14 | 2.820 | 2.910 | 2.820 | 2.870 | 2.870 | 6,595,850 |
| 2025-04-11 | 2.740 | 2.830 | 2.730 | 2.810 | 2.810 | 7,906,800 |
| 2025-04-10 | 2.670 | 2.810 | 2.670 | 2.760 | 2.760 | 11,386,554 |
| 2025-04-09 | 2.510 | 2.660 | 2.370 | 2.620 | 2.620 | 10,855,000 |
| 2025-04-08 | 2.560 | 2.630 | 2.480 | 2.540 | 2.540 | 14,737,901 |
| 2025-04-07 | 2.850 | 2.850 | 2.660 | 2.660 | 2.660 | 10,125,700 |
| 2025-04-03 | 2.880 | 2.960 | 2.870 | 2.950 | 2.950 | 7,590,100 |
| 2025-04-02 | 2.900 | 2.930 | 2.880 | 2.900 | 2.900 | 4,398,800 |
| 2025-04-01 | 2.860 | 2.950 | 2.850 | 2.900 | 2.900 | 6,311,220 |
| 2025-03-31 | 2.910 | 2.920 | 2.840 | 2.840 | 2.840 | 8,160,610 |
| 2025-03-28 | 3.000 | 3.000 | 2.920 | 2.930 | 2.930 | 8,933,800 |
| 2025-03-27 | 2.980 | 3.020 | 2.920 | 3.000 | 3.000 | 12,224,000 |
| 2025-03-26 | 2.870 | 3.000 | 2.860 | 3.000 | 3.000 | 14,782,174 |
| 2025-03-25 | 2.950 | 2.960 | 2.800 | 2.870 | 2.870 | 13,981,800 |
| 2025-03-24 | 3.130 | 3.140 | 2.900 | 2.940 | 2.940 | 16,485,200 |
| 2025-03-21 | 3.100 | 3.150 | 3.090 | 3.130 | 3.130 | 10,858,200 |
| 2025-03-20 | 3.050 | 3.130 | 3.050 | 3.110 | 3.110 | 8,388,104 |
| 2025-03-19 | 3.070 | 3.110 | 3.040 | 3.070 | 3.070 | 6,632,500 |
| 2025-03-18 | 3.130 | 3.140 | 3.070 | 3.090 | 3.090 | 7,852,604 |
| 2025-03-17 | 3.080 | 3.150 | 3.080 | 3.120 | 3.120 | 9,711,500 |
| 2025-03-14 | 3.040 | 3.100 | 3.040 | 3.090 | 3.090 | 11,370,401 |
| 2025-03-13 | 3.040 | 3.060 | 2.990 | 3.050 | 3.050 | 8,941,400 |
| 2025-03-12 | 3.040 | 3.070 | 3.020 | 3.050 | 3.050 | 6,475,700 |
| 2025-03-11 | 3.050 | 3.060 | 3.010 | 3.040 | 3.040 | 6,596,800 |
| 2025-03-10 | 3.020 | 3.070 | 3.010 | 3.050 | 3.050 | 8,726,100 |
| 2025-03-07 | 3.060 | 3.090 | 3.010 | 3.020 | 3.020 | 11,247,400 |
| 2025-03-06 | 3.070 | 3.090 | 3.040 | 3.060 | 3.060 | 8,045,936 |
| 2025-03-05 | 3.050 | 3.080 | 2.900 | 3.070 | 3.070 | 13,306,636 |
| 2025-03-04 | 3.010 | 3.060 | 2.990 | 3.050 | 3.050 | 5,983,410 |
| 2025-03-03 | 3.010 | 3.110 | 3.010 | 3.030 | 3.030 | 10,027,053 |
| 2025-02-28 | 3.050 | 3.070 | 3.000 | 3.010 | 3.010 | 7,122,200 |
| 2025-02-27 | 3.050 | 3.100 | 3.010 | 3.060 | 3.060 | 11,012,600 |
| 2025-02-26 | 2.980 | 3.060 | 2.980 | 3.060 | 3.060 | 8,847,500 |
| 2025-02-25 | 2.970 | 3.060 | 2.960 | 2.990 | 2.990 | 7,781,700 |
| 2025-02-24 | 2.950 | 3.030 | 2.930 | 3.000 | 3.000 | 9,235,411 |
| 2025-02-21 | 2.990 | 3.000 | 2.910 | 2.960 | 2.960 | 8,736,500 |
| 2025-02-20 | 2.930 | 2.990 | 2.930 | 2.990 | 2.990 | 6,314,000 |
| 2025-02-19 | 2.930 | 2.970 | 2.910 | 2.940 | 2.940 | 5,193,100 |
| 2025-02-18 | 3.000 | 3.010 | 2.910 | 2.910 | 2.910 | 9,264,900 |
| 2025-02-17 | 2.950 | 3.020 | 2.920 | 3.000 | 3.000 | 7,982,300 |
| 2025-02-14 | 2.970 | 2.970 | 2.920 | 2.950 | 2.950 | 6,755,100 |
| 2025-02-13 | 2.970 | 2.980 | 2.930 | 2.950 | 2.950 | 8,395,000 |
| 2025-02-12 | 3.010 | 3.020 | 2.950 | 2.960 | 2.960 | 10,956,910 |
| 2025-02-11 | 2.990 | 3.020 | 2.950 | 3.000 | 3.000 | 6,303,700 |
| 2025-02-10 | 2.960 | 2.990 | 2.950 | 2.990 | 2.990 | 7,322,710 |
| 2025-02-07 | 2.920 | 2.980 | 2.910 | 2.940 | 2.940 | 10,237,700 |
| 2025-02-06 | 2.930 | 2.950 | 2.850 | 2.930 | 2.930 | 9,246,700 |
| 2025-02-05 | 2.870 | 2.930 | 2.850 | 2.930 | 2.930 | 6,763,700 |
| 2025-01-27 | 2.880 | 2.940 | 2.860 | 2.860 | 2.860 | 6,452,600 |
| 2025-01-24 | 2.880 | 2.880 | 2.830 | 2.860 | 2.860 | 6,033,400 |
| 2025-01-23 | 2.910 | 2.930 | 2.860 | 2.860 | 2.860 | 7,540,400 |
| 2025-01-22 | 2.900 | 2.930 | 2.840 | 2.870 | 2.870 | 10,139,500 |
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.