TDG Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 6.310 | 6.340 | 6.120 | 6.120 | 6.120 | 11,194,600 |
| 2024-07-22 | 6.390 | 6.410 | 6.260 | 6.300 | 6.300 | 7,909,600 |
| 2024-07-19 | 6.300 | 6.450 | 6.260 | 6.360 | 6.360 | 8,745,520 |
| 2024-07-18 | 6.350 | 6.350 | 6.190 | 6.320 | 6.320 | 13,609,340 |
| 2024-07-17 | 6.460 | 6.500 | 6.380 | 6.380 | 6.380 | 8,816,345 |
| 2024-07-16 | 6.450 | 6.530 | 6.370 | 6.500 | 6.500 | 8,433,902 |
| 2024-07-15 | 6.620 | 6.640 | 6.430 | 6.450 | 6.450 | 9,727,720 |
| 2024-07-12 | 6.660 | 6.670 | 6.550 | 6.600 | 6.600 | 9,733,920 |
| 2024-07-11 | 6.510 | 6.680 | 6.470 | 6.680 | 6.680 | 17,036,640 |
| 2024-07-10 | 6.430 | 6.540 | 6.380 | 6.390 | 6.390 | 14,050,133 |
| 2024-07-09 | 6.320 | 6.600 | 6.270 | 6.570 | 6.570 | 16,582,561 |
| 2024-07-08 | 6.570 | 6.570 | 6.270 | 6.320 | 6.320 | 13,015,627 |
| 2024-07-05 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 0 |
| 2024-07-04 | 6.680 | 6.700 | 6.480 | 6.520 | 6.520 | 9,313,600 |
| 2024-07-03 | 6.700 | 6.760 | 6.640 | 6.660 | 6.660 | 7,649,944 |
| 2024-07-02 | 6.790 | 6.840 | 6.690 | 6.710 | 6.710 | 9,668,586 |
| 2024-07-01 | 6.900 | 6.940 | 6.640 | 6.830 | 6.830 | 15,380,586 |
| 2024-06-28 | 6.670 | 6.940 | 6.620 | 6.800 | 6.800 | 14,927,946 |
| 2024-06-27 | 6.830 | 6.850 | 6.650 | 6.670 | 6.670 | 11,431,903 |
| 2024-06-26 | 6.510 | 6.870 | 6.440 | 6.860 | 6.860 | 17,482,792 |
| 2024-06-25 | 6.610 | 6.670 | 6.460 | 6.510 | 6.510 | 13,888,412 |
| 2024-06-24 | 6.900 | 6.900 | 6.600 | 6.600 | 6.600 | 15,679,931 |
| 2024-06-21 | 6.900 | 6.940 | 6.830 | 6.880 | 6.880 | 10,226,916 |
| 2024-06-20 | 7.120 | 7.170 | 6.920 | 6.940 | 6.940 | 14,345,899 |
| 2024-06-19 | 7.300 | 7.310 | 7.120 | 7.150 | 7.150 | 16,361,961 |
| 2024-06-18 | 7.060 | 7.360 | 7.010 | 7.230 | 7.230 | 23,626,731 |
| 2024-06-17 | 6.890 | 7.080 | 6.860 | 7.010 | 7.010 | 15,136,873 |
| 2024-06-14 | 6.900 | 6.960 | 6.830 | 6.940 | 6.940 | 13,686,698 |
| 2024-06-13 | 6.960 | 7.040 | 6.960 | 6.970 | 6.970 | 10,654,493 |
| 2024-06-12 | 6.970 | 7.080 | 6.960 | 6.990 | 6.990 | 12,722,617 |
| 2024-06-11 | 6.790 | 7.000 | 6.740 | 6.980 | 6.980 | 13,825,488 |
| 2024-06-07 | 6.790 | 6.910 | 6.760 | 6.840 | 6.840 | 13,494,668 |
| 2024-06-06 | 6.950 | 7.040 | 6.700 | 6.720 | 6.720 | 20,585,108 |
| 2024-06-05 | 7.000 | 7.080 | 6.940 | 6.960 | 6.960 | 10,884,902 |
| 2024-06-04 | 7.130 | 7.130 | 6.920 | 7.040 | 7.040 | 19,152,702 |
| 2024-06-03 | 7.280 | 7.320 | 7.070 | 7.120 | 7.120 | 21,017,103 |
| 2024-05-31 | 7.330 | 7.420 | 7.290 | 7.310 | 7.310 | 10,912,442 |
| 2024-05-30 | 7.280 | 7.340 | 7.210 | 7.260 | 7.260 | 13,192,500 |
| 2024-05-29 | 7.210 | 7.400 | 7.210 | 7.310 | 7.310 | 16,808,987 |
| 2024-05-28 | 7.340 | 7.480 | 7.230 | 7.240 | 7.240 | 19,121,500 |
| 2024-05-27 | 7.460 | 7.500 | 7.180 | 7.390 | 7.390 | 26,843,964 |
| 2024-05-24 | 7.450 | 7.720 | 7.410 | 7.510 | 7.510 | 24,981,265 |
| 2024-05-23 | 7.570 | 7.670 | 7.470 | 7.510 | 7.510 | 36,648,390 |
| 2024-05-22 | 7.330 | 7.510 | 7.330 | 7.490 | 7.490 | 17,585,560 |
| 2024-05-21 | 7.490 | 7.490 | 7.310 | 7.340 | 7.340 | 16,336,483 |
| 2024-05-20 | 7.550 | 7.600 | 7.460 | 7.480 | 7.480 | 17,302,349 |
| 2024-05-17 | 7.400 | 7.570 | 7.310 | 7.570 | 7.570 | 18,073,090 |
| 2024-05-16 | 7.460 | 7.550 | 7.370 | 7.390 | 7.390 | 18,100,100 |
| 2024-05-15 | 7.530 | 7.640 | 7.430 | 7.450 | 7.450 | 18,890,941 |
| 2024-05-14 | 7.660 | 7.770 | 7.510 | 7.550 | 7.550 | 26,791,996 |
| 2024-05-13 | 7.810 | 7.880 | 7.640 | 7.670 | 7.670 | 42,590,528 |
| 2024-05-10 | 8.000 | 8.300 | 7.900 | 8.020 | 8.020 | 80,426,691 |
| 2024-05-09 | 7.410 | 7.950 | 7.410 | 7.810 | 7.810 | 44,829,759 |
| 2024-05-08 | 7.590 | 7.590 | 7.400 | 7.410 | 7.410 | 13,461,160 |
| 2024-05-07 | 7.550 | 7.650 | 7.530 | 7.580 | 7.580 | 10,667,840 |
| 2024-05-06 | 7.600 | 7.670 | 7.550 | 7.590 | 7.590 | 14,058,261 |
| 2024-04-30 | 7.600 | 7.620 | 7.400 | 7.490 | 7.490 | 14,499,165 |
| 2024-04-29 | 7.370 | 7.590 | 7.340 | 7.590 | 7.590 | 21,446,064 |
| 2024-04-26 | 7.100 | 7.390 | 6.920 | 7.370 | 7.370 | 27,693,048 |
| 2024-04-25 | 7.230 | 7.330 | 7.180 | 7.250 | 7.250 | 12,248,166 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-24 | 0.0500 CNY |
| 2022-04-26 | 0.0500 CNY |
| 2021-06-09 | 0.0500 CNY |
| 2020-06-03 | 0.0500 CNY |
| 2019-05-29 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.