Tianjin Hi-Tech Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 3.060 | 3.100 | 2.860 | 2.870 | 2.870 | 49,390,988 |
| 2024-10-28 | 2.850 | 3.060 | 2.840 | 3.060 | 3.060 | 57,038,991 |
| 2024-10-25 | 2.640 | 2.830 | 2.640 | 2.780 | 2.780 | 33,854,163 |
| 2024-10-24 | 2.520 | 2.650 | 2.520 | 2.610 | 2.610 | 20,993,701 |
| 2024-10-23 | 2.480 | 2.540 | 2.460 | 2.530 | 2.530 | 16,170,300 |
| 2024-10-22 | 2.440 | 2.500 | 2.420 | 2.490 | 2.490 | 12,508,569 |
| 2024-10-21 | 2.510 | 2.530 | 2.430 | 2.450 | 2.450 | 17,269,501 |
| 2024-10-18 | 2.430 | 2.490 | 2.400 | 2.460 | 2.460 | 13,931,800 |
| 2024-10-17 | 2.560 | 2.560 | 2.430 | 2.440 | 2.440 | 15,690,100 |
| 2024-10-16 | 2.460 | 2.560 | 2.440 | 2.540 | 2.540 | 16,822,811 |
| 2024-10-15 | 2.520 | 2.540 | 2.450 | 2.460 | 2.460 | 15,529,100 |
| 2024-10-14 | 2.500 | 2.550 | 2.470 | 2.540 | 2.540 | 17,955,302 |
| 2024-10-11 | 2.510 | 2.530 | 2.400 | 2.420 | 2.420 | 13,676,212 |
| 2024-10-10 | 2.500 | 2.600 | 2.420 | 2.500 | 2.500 | 22,024,452 |
| 2024-10-09 | 2.790 | 2.790 | 2.540 | 2.540 | 2.540 | 29,644,600 |
| 2024-10-08 | 3.010 | 3.030 | 2.680 | 2.820 | 2.820 | 61,542,914 |
| 2024-09-30 | 2.690 | 2.780 | 2.550 | 2.750 | 2.750 | 61,345,612 |
| 2024-09-27 | 2.550 | 2.590 | 2.460 | 2.570 | 2.570 | 44,540,609 |
| 2024-09-26 | 2.360 | 2.530 | 2.330 | 2.520 | 2.520 | 53,490,952 |
| 2024-09-25 | 2.370 | 2.550 | 2.360 | 2.410 | 2.410 | 48,759,493 |
| 2024-09-24 | 2.470 | 2.580 | 2.340 | 2.420 | 2.420 | 49,149,036 |
| 2024-09-23 | 2.490 | 2.490 | 2.380 | 2.410 | 2.410 | 66,328,102 |
| 2024-09-20 | 2.210 | 2.500 | 2.180 | 2.500 | 2.500 | 72,530,256 |
| 2024-09-19 | 2.210 | 2.300 | 2.160 | 2.270 | 2.270 | 52,439,605 |
| 2024-09-18 | 2.200 | 2.400 | 2.060 | 2.310 | 2.310 | 68,588,009 |
| 2024-09-13 | 2.050 | 2.220 | 2.050 | 2.220 | 2.220 | 35,946,649 |
| 2024-09-12 | 1.990 | 2.030 | 1.980 | 2.020 | 2.020 | 4,916,700 |
| 2024-09-11 | 2.020 | 2.020 | 1.970 | 1.990 | 1.990 | 3,745,600 |
| 2024-09-10 | 2.010 | 2.040 | 1.990 | 2.030 | 2.030 | 5,737,600 |
| 2024-09-09 | 1.980 | 2.030 | 1.950 | 2.020 | 2.020 | 6,373,900 |
| 2024-09-06 | 2.000 | 2.020 | 1.970 | 1.990 | 1.990 | 5,933,500 |
| 2024-09-05 | 1.980 | 2.010 | 1.970 | 2.000 | 2.000 | 4,114,900 |
| 2024-09-04 | 2.000 | 2.020 | 1.960 | 1.970 | 1.970 | 5,736,600 |
| 2024-09-03 | 1.980 | 2.010 | 1.960 | 2.000 | 2.000 | 5,266,700 |
| 2024-09-02 | 2.000 | 2.030 | 1.980 | 1.990 | 1.990 | 7,839,800 |
| 2024-08-30 | 1.920 | 2.030 | 1.920 | 1.990 | 1.990 | 10,185,956 |
| 2024-08-29 | 1.880 | 1.940 | 1.860 | 1.940 | 1.940 | 5,077,346 |
| 2024-08-28 | 1.860 | 1.930 | 1.850 | 1.890 | 1.890 | 5,890,600 |
| 2024-08-27 | 1.910 | 1.920 | 1.850 | 1.880 | 1.880 | 4,949,310 |
| 2024-08-26 | 1.850 | 1.920 | 1.840 | 1.910 | 1.910 | 5,649,760 |
| 2024-08-23 | 1.880 | 1.890 | 1.830 | 1.860 | 1.860 | 4,814,600 |
| 2024-08-22 | 1.900 | 1.930 | 1.870 | 1.880 | 1.880 | 6,371,700 |
| 2024-08-21 | 1.920 | 1.940 | 1.900 | 1.910 | 1.910 | 2,372,100 |
| 2024-08-20 | 1.970 | 1.970 | 1.910 | 1.920 | 1.920 | 5,039,450 |
| 2024-08-19 | 1.990 | 1.990 | 1.940 | 1.970 | 1.970 | 5,408,850 |
| 2024-08-16 | 2.030 | 2.040 | 1.970 | 1.980 | 1.980 | 6,929,400 |
| 2024-08-15 | 1.980 | 2.030 | 1.950 | 2.030 | 2.030 | 6,859,015 |
| 2024-08-14 | 1.990 | 2.010 | 1.970 | 1.980 | 1.980 | 4,189,310 |
| 2024-08-13 | 1.980 | 2.000 | 1.940 | 1.990 | 1.990 | 6,089,900 |
| 2024-08-12 | 2.050 | 2.060 | 1.970 | 1.980 | 1.980 | 7,740,400 |
| 2024-08-09 | 2.030 | 2.090 | 2.020 | 2.050 | 2.050 | 8,943,700 |
| 2024-08-08 | 2.000 | 2.050 | 1.990 | 2.040 | 2.040 | 7,626,800 |
| 2024-08-07 | 2.000 | 2.020 | 1.970 | 2.010 | 2.010 | 6,965,400 |
| 2024-08-06 | 1.980 | 2.000 | 1.960 | 2.000 | 2.000 | 7,962,800 |
| 2024-08-05 | 1.990 | 2.020 | 1.960 | 1.960 | 1.960 | 7,449,900 |
| 2024-08-02 | 1.990 | 2.030 | 1.990 | 2.000 | 2.000 | 6,721,901 |
| 2024-08-01 | 2.010 | 2.040 | 2.000 | 2.010 | 2.010 | 7,684,900 |
| 2024-07-31 | 1.990 | 2.020 | 1.960 | 2.010 | 2.010 | 9,075,201 |
| 2024-07-30 | 1.920 | 1.960 | 1.910 | 1.960 | 1.960 | 6,908,400 |
| 2024-07-29 | 1.900 | 1.930 | 1.880 | 1.920 | 1.920 | 6,867,800 |
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.