TDG Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	10.430	10.520	10.310	10.340	10.340	15,267,414
2023-07-26	10.730	10.730	10.410	10.420	10.420	21,818,227
2023-07-25	10.480	10.770	10.450	10.720	10.720	29,589,134
2023-07-24	10.360	10.520	10.340	10.360	10.360	13,368,505
2023-07-21	10.480	10.510	10.320	10.420	10.420	21,109,748
2023-07-20	10.770	10.810	10.470	10.480	10.480	35,048,217
2023-07-19	10.910	10.940	10.700	10.760	10.760	29,291,461
2023-07-18	10.950	11.140	10.900	10.940	10.940	26,623,841
2023-07-17	11.070	11.130	10.900	11.000	11.000	24,952,348
2023-07-14	11.060	11.240	10.970	11.070	11.070	38,868,880
2023-07-13	10.880	11.070	10.850	11.030	11.030	32,463,512
2023-07-12	11.080	11.100	10.780	10.830	10.830	44,793,144
2023-07-11	11.080	11.180	11.010	11.150	11.150	34,231,243
2023-07-10	11.160	11.250	10.900	11.010	11.010	38,144,871
2023-07-07	11.410	11.450	11.060	11.200	11.200	57,543,171
2023-07-06	11.400	11.750	11.370	11.510	11.510	62,975,430
2023-07-05	11.540	11.730	11.420	11.430	11.430	62,416,736
2023-07-04	11.890	11.920	11.510	11.640	11.640	50,614,682
2023-07-03	11.900	11.980	11.590	11.670	11.670	62,394,370
2023-06-30	11.750	12.050	11.640	11.920	11.920	75,110,462
2023-06-29	11.600	12.090	11.400	11.800	11.800	90,562,138
2023-06-28	12.300	12.300	11.030	11.650	11.650	143,659,024
2023-06-27	12.600	12.730	12.000	12.260	12.260	122,244,167
2023-06-26	12.470	13.310	12.450	12.740	12.740	146,865,892
2023-06-21	12.460	13.440	12.430	12.690	12.690	154,181,280
2023-06-20	12.670	12.990	12.470	12.520	12.520	148,407,686
2023-06-19	12.980	13.100	12.340	12.450	12.450	251,264,849
2023-06-16	10.910	12.000	10.760	12.000	12.000	167,451,372
2023-06-15	10.880	11.510	10.830	10.910	10.910	125,917,381
2023-06-14	10.220	10.610	10.150	10.460	10.460	58,761,761
2023-06-13	9.980	10.460	9.980	10.220	10.220	47,846,427
2023-06-12	9.650	10.200	9.630	10.040	10.040	55,866,357
2023-06-09	9.550	9.820	9.400	9.650	9.650	34,459,509
2023-06-08	9.810	9.880	9.580	9.590	9.590	25,033,393
2023-06-07	9.830	10.070	9.660	9.860	9.860	28,610,231
2023-06-06	10.150	10.220	9.790	9.830	9.830	34,607,986
2023-06-05	10.240	10.310	10.060	10.160	10.160	27,510,660
2023-06-02	10.270	10.360	10.200	10.230	10.230	29,365,031
2023-06-01	10.440	10.500	10.230	10.230	10.230	33,200,293
2023-05-31	10.460	10.890	10.360	10.360	10.360	53,086,912
2023-05-30	10.400	10.640	10.150	10.510	10.510	64,804,481
2023-05-29	9.960	10.700	9.830	10.560	10.560	67,679,205
2023-05-26	9.980	10.080	9.830	9.990	9.990	28,117,963
2023-05-25	10.100	10.370	9.880	9.990	9.990	30,726,710
2023-05-24	9.850	10.400	9.820	10.030	10.030	41,787,662
2023-05-23	10.200	10.200	9.620	9.910	9.860	55,047,931
2023-05-22	10.450	10.460	10.280	10.330	10.278	11,996,468
2023-05-19	10.690	10.740	10.430	10.450	10.397	22,087,479
2023-05-18	10.310	11.050	10.290	10.780	10.726	36,852,625
2023-05-17	10.220	10.350	10.190	10.350	10.298	11,961,700
2023-05-16	10.200	10.380	10.120	10.250	10.198	17,632,869
2023-05-15	9.970	10.240	9.970	10.220	10.168	14,572,181
2023-05-12	10.210	10.300	10.010	10.010	9.960	15,293,646
2023-05-11	10.350	10.460	10.090	10.120	10.069	25,947,682
2023-05-10	9.650	10.370	9.460	10.330	10.278	42,819,087
2023-05-09	9.920	9.920	9.620	9.630	9.581	21,450,972
2023-05-08	9.930	10.010	9.860	9.920	9.870	17,915,404
2023-05-05	10.150	10.200	9.740	9.820	9.771	27,166,246
2023-05-04	10.450	10.490	10.030	10.140	10.089	24,857,135
2023-04-28	10.420	10.590	10.280	10.490	10.437	22,943,768

← NewerPage 14 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.