Tianjin Hi-Tech Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 2.900 | 2.930 | 2.840 | 2.870 | 2.870 | 10,139,500 |
| 2025-01-21 | 2.990 | 3.010 | 2.900 | 2.910 | 2.910 | 10,961,822 |
| 2025-01-20 | 2.940 | 3.040 | 2.880 | 2.990 | 2.990 | 15,005,197 |
| 2025-01-17 | 2.860 | 3.000 | 2.820 | 2.940 | 2.940 | 13,986,496 |
| 2025-01-16 | 2.790 | 2.880 | 2.790 | 2.880 | 2.880 | 11,753,400 |
| 2025-01-15 | 2.740 | 2.820 | 2.690 | 2.800 | 2.800 | 11,034,500 |
| 2025-01-14 | 2.640 | 2.740 | 2.640 | 2.740 | 2.740 | 8,399,800 |
| 2025-01-13 | 2.550 | 2.640 | 2.490 | 2.610 | 2.610 | 8,011,600 |
| 2025-01-10 | 2.630 | 2.650 | 2.560 | 2.570 | 2.570 | 5,719,200 |
| 2025-01-09 | 2.640 | 2.680 | 2.610 | 2.650 | 2.650 | 5,766,500 |
| 2025-01-08 | 2.610 | 2.640 | 2.510 | 2.630 | 2.630 | 9,716,200 |
| 2025-01-07 | 2.530 | 2.620 | 2.530 | 2.610 | 2.610 | 7,574,896 |
| 2025-01-06 | 2.550 | 2.570 | 2.430 | 2.550 | 2.550 | 9,585,400 |
| 2025-01-03 | 2.750 | 2.790 | 2.560 | 2.560 | 2.560 | 15,035,699 |
| 2025-01-02 | 2.730 | 2.810 | 2.730 | 2.750 | 2.750 | 11,468,600 |
| 2024-12-31 | 2.760 | 2.800 | 2.720 | 2.740 | 2.740 | 7,119,700 |
| 2024-12-30 | 2.830 | 2.830 | 2.690 | 2.750 | 2.750 | 11,432,911 |
| 2024-12-27 | 2.780 | 2.870 | 2.750 | 2.820 | 2.820 | 10,397,400 |
| 2024-12-26 | 2.710 | 2.780 | 2.710 | 2.770 | 2.770 | 8,024,702 |
| 2024-12-25 | 2.800 | 2.830 | 2.690 | 2.730 | 2.730 | 13,961,700 |
| 2024-12-24 | 2.820 | 2.860 | 2.740 | 2.800 | 2.800 | 18,458,110 |
| 2024-12-23 | 3.150 | 3.160 | 2.840 | 2.840 | 2.840 | 30,211,000 |
| 2024-12-20 | 3.200 | 3.280 | 3.130 | 3.150 | 3.150 | 34,385,800 |
| 2024-12-19 | 3.070 | 3.390 | 3.040 | 3.230 | 3.230 | 56,225,000 |
| 2024-12-18 | 3.130 | 3.160 | 3.010 | 3.080 | 3.080 | 20,580,872 |
| 2024-12-17 | 3.370 | 3.380 | 3.080 | 3.110 | 3.110 | 39,458,300 |
| 2024-12-16 | 3.470 | 3.500 | 3.330 | 3.360 | 3.360 | 42,105,267 |
| 2024-12-13 | 3.590 | 3.590 | 3.370 | 3.400 | 3.400 | 79,852,857 |
| 2024-12-12 | 3.370 | 3.650 | 3.370 | 3.650 | 3.650 | 94,355,947 |
| 2024-12-11 | 3.190 | 3.320 | 3.140 | 3.320 | 3.320 | 26,750,446 |
| 2024-12-10 | 3.290 | 3.330 | 3.200 | 3.210 | 3.210 | 30,223,200 |
| 2024-12-09 | 3.270 | 3.310 | 3.140 | 3.180 | 3.180 | 19,169,802 |
| 2024-12-06 | 3.180 | 3.280 | 3.160 | 3.270 | 3.270 | 17,208,656 |
| 2024-12-05 | 3.140 | 3.190 | 3.120 | 3.180 | 3.180 | 11,893,800 |
| 2024-12-04 | 3.220 | 3.270 | 3.110 | 3.150 | 3.150 | 18,560,900 |
| 2024-12-03 | 3.230 | 3.270 | 3.180 | 3.250 | 3.250 | 20,262,719 |
| 2024-12-02 | 3.050 | 3.250 | 3.050 | 3.230 | 3.230 | 27,613,054 |
| 2024-11-29 | 3.070 | 3.090 | 2.990 | 3.050 | 3.050 | 15,462,200 |
| 2024-11-28 | 3.090 | 3.140 | 3.070 | 3.090 | 3.090 | 20,726,900 |
| 2024-11-27 | 3.000 | 3.120 | 2.880 | 3.100 | 3.100 | 29,219,200 |
| 2024-11-26 | 3.000 | 3.030 | 2.970 | 2.990 | 2.990 | 11,982,500 |
| 2024-11-25 | 2.960 | 3.010 | 2.880 | 3.010 | 3.010 | 16,912,101 |
| 2024-11-22 | 2.970 | 3.090 | 2.950 | 2.970 | 2.970 | 27,833,793 |
| 2024-11-21 | 2.930 | 3.020 | 2.900 | 3.020 | 3.020 | 20,175,592 |
| 2024-11-20 | 2.880 | 2.960 | 2.840 | 2.950 | 2.950 | 17,258,501 |
| 2024-11-19 | 2.960 | 2.970 | 2.810 | 2.880 | 2.880 | 18,825,453 |
| 2024-11-18 | 2.900 | 3.010 | 2.860 | 2.950 | 2.950 | 22,845,000 |
| 2024-11-15 | 2.870 | 3.020 | 2.830 | 2.890 | 2.890 | 24,182,800 |
| 2024-11-14 | 3.010 | 3.050 | 2.850 | 2.860 | 2.860 | 17,616,100 |
| 2024-11-13 | 3.030 | 3.070 | 2.910 | 2.990 | 2.990 | 21,945,600 |
| 2024-11-12 | 3.050 | 3.140 | 3.000 | 3.030 | 3.030 | 31,865,997 |
| 2024-11-11 | 2.950 | 3.150 | 2.940 | 3.030 | 3.030 | 30,867,046 |
| 2024-11-08 | 3.110 | 3.120 | 2.950 | 2.970 | 2.970 | 44,964,533 |
| 2024-11-07 | 2.890 | 3.190 | 2.860 | 3.130 | 3.130 | 58,264,424 |
| 2024-11-06 | 2.850 | 2.930 | 2.790 | 2.900 | 2.900 | 20,373,900 |
| 2024-11-05 | 2.760 | 2.910 | 2.750 | 2.850 | 2.850 | 21,763,005 |
| 2024-11-04 | 2.750 | 2.780 | 2.660 | 2.760 | 2.760 | 14,337,900 |
| 2024-11-01 | 2.900 | 2.950 | 2.720 | 2.770 | 2.770 | 25,281,410 |
| 2024-10-31 | 2.810 | 2.920 | 2.790 | 2.880 | 2.880 | 26,071,101 |
| 2024-10-30 | 2.860 | 2.900 | 2.780 | 2.830 | 2.830 | 27,687,154 |
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.