TDG Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7.230 | 7.330 | 7.180 | 7.250 | 7.250 | 12,248,166 |
| 2024-04-24 | 7.100 | 7.280 | 7.080 | 7.270 | 7.270 | 13,120,557 |
| 2024-04-23 | 7.130 | 7.200 | 7.050 | 7.100 | 7.100 | 10,943,301 |
| 2024-04-22 | 7.170 | 7.260 | 7.020 | 7.100 | 7.100 | 11,537,161 |
| 2024-04-19 | 7.280 | 7.370 | 7.150 | 7.190 | 7.190 | 14,505,130 |
| 2024-04-18 | 7.280 | 7.480 | 7.180 | 7.340 | 7.340 | 17,761,465 |
| 2024-04-17 | 7.070 | 7.340 | 7.060 | 7.340 | 7.340 | 21,099,414 |
| 2024-04-16 | 7.340 | 7.400 | 6.940 | 6.960 | 6.960 | 26,756,758 |
| 2024-04-15 | 7.660 | 7.700 | 7.250 | 7.380 | 7.380 | 23,614,657 |
| 2024-04-12 | 7.700 | 7.770 | 7.610 | 7.650 | 7.650 | 12,257,753 |
| 2024-04-11 | 7.580 | 7.800 | 7.550 | 7.670 | 7.670 | 15,912,902 |
| 2024-04-10 | 7.920 | 7.930 | 7.600 | 7.660 | 7.660 | 18,263,765 |
| 2024-04-09 | 7.710 | 7.960 | 7.700 | 7.920 | 7.920 | 15,195,928 |
| 2024-04-08 | 7.920 | 7.930 | 7.710 | 7.720 | 7.720 | 18,583,044 |
| 2024-04-03 | 8.040 | 8.040 | 7.870 | 7.950 | 7.950 | 13,533,760 |
| 2024-04-02 | 8.170 | 8.170 | 7.970 | 8.040 | 8.040 | 17,667,940 |
| 2024-04-01 | 8.010 | 8.190 | 8.010 | 8.190 | 8.190 | 18,474,400 |
| 2024-03-29 | 7.940 | 8.010 | 7.800 | 8.010 | 8.010 | 8,469,633 |
| 2024-03-28 | 7.710 | 8.070 | 7.710 | 7.940 | 7.940 | 21,785,262 |
| 2024-03-27 | 8.060 | 8.080 | 7.670 | 7.700 | 7.700 | 24,331,600 |
| 2024-03-26 | 8.150 | 8.280 | 7.950 | 8.080 | 8.080 | 28,671,729 |
| 2024-03-25 | 8.400 | 8.520 | 8.170 | 8.170 | 8.170 | 28,471,922 |
| 2024-03-22 | 8.600 | 8.670 | 8.410 | 8.490 | 8.490 | 37,330,506 |
| 2024-03-21 | 8.590 | 8.820 | 8.570 | 8.660 | 8.660 | 37,227,680 |
| 2024-03-20 | 8.710 | 8.770 | 8.580 | 8.640 | 8.640 | 39,398,746 |
| 2024-03-19 | 8.500 | 8.920 | 8.390 | 8.720 | 8.720 | 72,834,366 |
| 2024-03-18 | 8.560 | 8.570 | 8.420 | 8.540 | 8.540 | 41,903,597 |
| 2024-03-15 | 8.250 | 8.510 | 8.170 | 8.510 | 8.510 | 39,925,984 |
| 2024-03-14 | 8.290 | 8.390 | 8.200 | 8.320 | 8.320 | 31,746,510 |
| 2024-03-13 | 8.440 | 8.460 | 8.260 | 8.290 | 8.290 | 35,861,255 |
| 2024-03-12 | 8.540 | 8.550 | 8.250 | 8.350 | 8.350 | 46,593,960 |
| 2024-03-11 | 8.400 | 8.570 | 8.300 | 8.520 | 8.520 | 51,117,585 |
| 2024-03-08 | 8.420 | 8.470 | 8.170 | 8.390 | 8.390 | 45,178,093 |
| 2024-03-07 | 8.620 | 8.640 | 8.260 | 8.300 | 8.300 | 64,439,710 |
| 2024-03-06 | 8.520 | 8.690 | 8.290 | 8.600 | 8.600 | 87,206,817 |
| 2024-03-05 | 8.880 | 9.080 | 8.410 | 8.480 | 8.480 | 152,375,725 |
| 2024-03-04 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 14,587,480 |
| 2024-03-01 | 7.460 | 7.750 | 7.460 | 7.690 | 7.690 | 26,965,839 |
| 2024-02-29 | 7.110 | 7.540 | 7.080 | 7.490 | 7.490 | 27,781,634 |
| 2024-02-28 | 7.670 | 7.780 | 7.150 | 7.160 | 7.160 | 46,838,201 |
| 2024-02-27 | 7.310 | 7.670 | 7.260 | 7.670 | 7.670 | 33,266,726 |
| 2024-02-26 | 7.220 | 7.410 | 7.200 | 7.270 | 7.270 | 22,672,966 |
| 2024-02-23 | 7.140 | 7.240 | 7.090 | 7.230 | 7.230 | 20,736,006 |
| 2024-02-22 | 7.040 | 7.170 | 7.020 | 7.130 | 7.130 | 18,855,977 |
| 2024-02-21 | 6.910 | 7.210 | 6.900 | 7.010 | 7.010 | 28,054,062 |
| 2024-02-20 | 6.940 | 7.060 | 6.840 | 7.010 | 7.010 | 23,689,439 |
| 2024-02-19 | 7.000 | 7.090 | 6.810 | 7.050 | 7.050 | 33,652,529 |
| 2024-02-08 | 6.470 | 6.990 | 6.470 | 6.930 | 6.930 | 30,624,219 |
| 2024-02-07 | 6.220 | 6.570 | 6.220 | 6.500 | 6.500 | 35,320,669 |
| 2024-02-06 | 5.610 | 6.270 | 5.560 | 6.190 | 6.190 | 30,687,498 |
| 2024-02-05 | 6.140 | 6.150 | 5.590 | 5.700 | 5.700 | 41,442,630 |
| 2024-02-02 | 6.660 | 6.730 | 5.990 | 6.210 | 6.210 | 39,359,069 |
| 2024-02-01 | 6.590 | 6.820 | 6.520 | 6.660 | 6.660 | 17,215,044 |
| 2024-01-31 | 6.960 | 7.060 | 6.590 | 6.590 | 6.590 | 20,552,800 |
| 2024-01-30 | 7.170 | 7.280 | 6.970 | 6.970 | 6.970 | 13,262,480 |
| 2024-01-29 | 7.430 | 7.510 | 7.180 | 7.230 | 7.230 | 14,481,148 |
| 2024-01-26 | 7.500 | 7.570 | 7.440 | 7.450 | 7.450 | 13,280,737 |
| 2024-01-25 | 7.360 | 7.540 | 7.290 | 7.510 | 7.510 | 18,463,012 |
| 2024-01-24 | 7.180 | 7.280 | 6.970 | 7.270 | 7.270 | 15,948,880 |
| 2024-01-23 | 6.940 | 7.170 | 6.850 | 7.130 | 7.130 | 17,192,530 |
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.