TDG Holding Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	7.430	7.450	6.880	6.930	6.930	18,806,279
2024-01-19	7.470	7.620	7.390	7.400	7.400	11,303,742
2024-01-18	7.450	7.530	7.230	7.490	7.490	17,269,636
2024-01-17	7.670	7.700	7.450	7.450	7.450	12,941,822
2024-01-16	7.830	7.860	7.560	7.710	7.710	19,107,825
2024-01-15	8.000	8.030	7.850	7.850	7.850	14,163,226
2024-01-12	8.080	8.180	8.030	8.030	8.030	8,370,872
2024-01-11	7.950	8.180	7.940	8.120	8.120	10,116,355
2024-01-10	8.030	8.130	7.870	7.960	7.960	9,781,784
2024-01-09	8.030	8.160	8.000	8.050	8.050	9,240,012
2024-01-08	8.200	8.220	8.020	8.020	8.020	12,355,837
2024-01-05	8.400	8.450	8.170	8.190	8.190	13,034,651
2024-01-04	8.560	8.580	8.360	8.410	8.410	8,317,060
2024-01-03	8.560	8.660	8.450	8.560	8.560	11,359,511
2024-01-02	8.680	8.690	8.580	8.580	8.580	9,573,204
2023-12-29	8.560	8.680	8.530	8.630	8.630	12,813,591
2023-12-28	8.270	8.620	8.210	8.550	8.550	18,951,488
2023-12-27	8.200	8.280	8.150	8.260	8.260	7,772,668
2023-12-26	8.350	8.350	8.180	8.200	8.200	10,830,438
2023-12-25	8.350	8.410	8.290	8.340	8.340	7,594,658
2023-12-22	8.440	8.510	8.310	8.340	8.340	13,435,349
2023-12-21	8.270	8.510	8.260	8.450	8.450	12,624,266
2023-12-20	8.530	8.540	8.310	8.330	8.330	9,933,763
2023-12-19	8.430	8.520	8.360	8.440	8.440	10,832,918
2023-12-18	8.650	8.700	8.430	8.450	8.450	16,339,293
2023-12-15	8.800	8.860	8.680	8.700	8.700	12,803,418
2023-12-14	8.970	9.030	8.760	8.770	8.770	19,109,113
2023-12-13	9.070	9.140	8.930	8.940	8.940	21,019,722
2023-12-12	9.240	9.270	9.040	9.100	9.100	20,308,788
2023-12-11	9.250	9.250	9.020	9.210	9.210	32,812,468
2023-12-08	9.150	9.330	9.030	9.300	9.300	44,039,131
2023-12-07	8.950	9.150	8.770	9.100	9.100	30,241,415
2023-12-06	8.830	9.110	8.830	8.910	8.910	19,752,693
2023-12-05	9.200	9.210	8.920	8.920	8.920	26,648,227
2023-12-04	9.150	9.350	9.050	9.230	9.230	50,198,103
2023-12-01	8.800	9.190	8.690	9.160	9.160	45,147,545
2023-11-30	8.870	8.970	8.720	8.830	8.830	18,538,941
2023-11-29	8.830	9.040	8.810	8.890	8.890	20,882,427
2023-11-28	8.770	8.870	8.680	8.820	8.820	10,311,765
2023-11-27	8.770	8.830	8.660	8.740	8.740	14,887,840
2023-11-24	8.990	9.010	8.740	8.750	8.750	15,696,690
2023-11-23	8.830	9.030	8.770	9.010	9.010	14,104,744
2023-11-22	9.180	9.190	8.870	8.870	8.870	19,334,799
2023-11-21	9.180	9.220	9.070	9.080	9.080	16,895,016
2023-11-20	9.150	9.220	9.060	9.200	9.200	18,683,300
2023-11-17	9.080	9.190	9.050	9.150	9.150	13,266,542
2023-11-16	9.120	9.180	9.070	9.080	9.080	14,129,520
2023-11-15	9.330	9.360	9.140	9.160	9.160	18,390,982
2023-11-14	9.130	9.220	9.070	9.150	9.150	16,067,530
2023-11-13	9.020	9.140	9.010	9.130	9.130	20,385,733
2023-11-10	8.990	9.120	8.900	8.960	8.960	17,710,296
2023-11-09	8.950	9.060	8.910	8.940	8.940	12,322,360
2023-11-08	9.060	9.090	8.900	8.980	8.980	17,275,720
2023-11-07	9.060	9.120	8.910	9.090	9.090	21,140,610
2023-11-06	8.830	8.980	8.820	8.960	8.960	19,062,531
2023-11-03	8.560	8.820	8.550	8.790	8.790	19,618,910
2023-11-02	8.810	8.840	8.540	8.540	8.540	14,368,040
2023-11-01	8.670	8.770	8.620	8.710	8.710	10,800,922
2023-10-31	8.760	8.770	8.570	8.640	8.640	12,096,779
2023-10-30	8.500	8.760	8.490	8.730	8.730	16,385,133

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.