TDG Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	10.400	10.590	10.300	10.420	10.367	18,866,925
2023-04-26	10.800	10.940	10.360	10.490	10.437	36,549,698
2023-04-25	12.130	12.180	11.050	11.050	10.994	67,211,811
2023-04-24	11.920	12.540	11.720	12.280	12.218	55,316,180
2023-04-21	12.370	12.550	11.920	12.020	11.959	63,581,530
2023-04-20	11.910	12.670	11.770	12.550	12.487	86,513,451
2023-04-19	11.370	12.400	11.300	12.040	11.979	66,007,711
2023-04-18	11.380	11.690	11.070	11.460	11.402	35,362,722
2023-04-17	11.900	11.900	11.220	11.350	11.293	38,512,542
2023-04-14	11.790	11.920	11.740	11.900	11.840	15,556,208
2023-04-13	12.070	12.080	11.710	11.760	11.701	22,648,759
2023-04-12	12.030	12.150	11.990	12.090	12.029	15,546,099
2023-04-11	12.120	12.130	11.880	12.030	11.969	18,143,285
2023-04-10	12.460	12.530	12.010	12.110	12.049	27,624,258
2023-04-07	12.280	12.470	12.180	12.400	12.337	27,790,357
2023-04-06	12.130	12.430	11.910	12.280	12.218	33,352,837
2023-04-04	12.400	12.530	12.040	12.120	12.059	40,006,173
2023-04-03	11.660	12.250	11.640	12.240	12.178	41,146,767
2023-03-31	11.570	11.680	11.510	11.630	11.571	14,966,738
2023-03-30	11.400	11.550	11.380	11.550	11.492	12,122,580
2023-03-29	11.440	11.500	11.350	11.440	11.382	11,268,285
2023-03-28	11.790	11.800	11.380	11.420	11.362	17,924,060
2023-03-27	11.550	11.760	11.500	11.670	11.611	18,009,449
2023-03-24	11.680	11.830	11.510	11.600	11.542	27,194,477
2023-03-23	11.260	11.630	11.240	11.620	11.561	26,637,392
2023-03-22	11.340	11.440	11.270	11.340	11.283	15,724,921
2023-03-21	11.450	11.460	11.090	11.290	11.233	23,205,347
2023-03-20	11.010	11.220	10.910	11.140	11.084	18,838,651
2023-03-17	11.180	11.250	10.950	11.010	10.955	21,169,977
2023-03-16	11.310	11.420	10.990	11.090	11.034	18,673,956
2023-03-15	11.460	11.630	11.370	11.420	11.362	13,153,340
2023-03-14	11.550	11.630	11.150	11.370	11.313	14,929,568
2023-03-13	11.570	11.670	11.470	11.580	11.522	12,747,719
2023-03-10	11.740	11.830	11.560	11.570	11.512	12,988,809
2023-03-09	11.840	11.920	11.740	11.830	11.770	10,392,946
2023-03-08	11.700	11.860	11.700	11.840	11.780	10,475,202
2023-03-07	12.160	12.170	11.770	11.780	11.721	21,975,800
2023-03-06	12.040	12.230	11.860	12.160	12.099	23,550,831
2023-03-03	12.020	12.090	11.790	11.970	11.910	19,830,005
2023-03-02	12.330	12.330	11.990	12.040	11.979	26,172,796
2023-03-01	12.230	12.360	12.090	12.310	12.248	19,457,943
2023-02-28	12.270	12.310	12.020	12.250	12.188	13,721,080
2023-02-27	12.140	12.420	12.140	12.190	12.129	11,104,309
2023-02-24	12.450	12.470	12.230	12.310	12.248	12,872,100
2023-02-23	12.430	12.620	12.380	12.470	12.407	14,766,737
2023-02-22	12.470	12.610	12.340	12.430	12.367	16,588,100
2023-02-21	12.480	12.740	12.400	12.550	12.487	20,878,879
2023-02-20	12.340	12.550	12.260	12.510	12.447	19,181,119
2023-02-17	12.700	12.850	12.340	12.360	12.298	25,755,206
2023-02-16	13.340	13.390	12.530	12.690	12.626	44,204,748
2023-02-15	13.540	13.720	13.290	13.310	13.243	24,149,466
2023-02-14	13.260	13.700	13.230	13.540	13.472	27,042,001
2023-02-13	13.500	13.560	13.200	13.350	13.283	32,210,082
2023-02-10	13.610	13.730	13.300	13.590	13.521	29,546,906
2023-02-09	13.460	13.710	13.290	13.660	13.591	33,174,003
2023-02-08	14.040	14.130	13.290	13.320	13.253	45,776,369
2023-02-07	13.460	13.960	13.290	13.810	13.740	52,446,864
2023-02-06	13.210	13.690	12.830	13.490	13.422	56,132,753
2023-02-03	13.700	13.790	12.980	13.240	13.173	65,514,113
2023-02-02	13.410	13.890	13.150	13.750	13.681	64,563,010

← NewerPage 15 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.