TDG Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	13.400	13.960	13.070	13.480	13.412	107,757,637
2023-01-31	12.000	13.250	11.960	12.950	12.885	85,697,055
2023-01-30	11.830	12.440	11.810	12.150	12.089	47,177,118
2023-01-20	11.510	11.750	11.480	11.680	11.621	22,984,087
2023-01-19	11.390	11.520	11.280	11.500	11.442	15,245,598
2023-01-18	11.390	11.500	11.320	11.420	11.362	14,638,926
2023-01-17	11.230	11.440	11.210	11.390	11.333	24,615,105
2023-01-16	10.980	11.300	10.840	11.280	11.223	31,019,325
2023-01-13	10.860	10.980	10.710	10.940	10.885	15,340,445
2023-01-12	10.790	10.990	10.780	10.810	10.756	10,212,291
2023-01-11	11.040	11.060	10.770	10.810	10.756	13,934,640
2023-01-10	11.000	11.100	10.910	10.970	10.915	10,280,360
2023-01-09	10.990	11.120	10.900	11.040	10.984	15,042,384
2023-01-06	10.880	11.220	10.800	10.970	10.915	23,582,594
2023-01-05	10.760	10.840	10.680	10.800	10.746	14,411,531
2023-01-04	11.080	11.080	10.660	10.760	10.706	14,218,720
2023-01-03	10.550	10.890	10.440	10.860	10.805	15,407,361
2022-12-30	10.600	10.750	10.450	10.540	10.487	10,211,900
2022-12-29	10.610	10.790	10.500	10.540	10.487	9,495,497
2022-12-28	10.800	10.850	10.600	10.690	10.636	9,573,518
2022-12-27	10.410	10.860	10.410	10.840	10.785	16,307,909
2022-12-26	10.080	10.450	10.050	10.450	10.397	12,856,407
2022-12-23	10.050	10.200	9.980	10.080	10.029	12,006,106
2022-12-22	10.610	10.640	10.050	10.120	10.069	17,179,340
2022-12-21	10.690	10.740	10.440	10.560	10.507	9,409,538
2022-12-20	10.700	10.910	10.670	10.750	10.696	9,484,903
2022-12-19	11.010	11.070	10.620	10.690	10.636	11,814,903
2022-12-16	11.160	11.220	10.930	10.990	10.935	12,505,033
2022-12-15	10.960	11.240	10.920	11.220	11.163	14,304,002
2022-12-14	11.050	11.190	10.980	11.010	10.955	14,938,632
2022-12-13	10.980	11.140	10.900	10.900	10.845	10,857,431
2022-12-12	10.810	11.080	10.760	11.000	10.945	14,428,318
2022-12-09	11.050	11.180	10.880	10.900	10.845	19,738,416
2022-12-08	11.160	11.310	11.050	11.090	11.034	12,212,103
2022-12-07	11.320	11.450	11.180	11.230	11.173	14,985,250
2022-12-06	11.460	11.490	11.240	11.390	11.333	14,812,893
2022-12-05	11.350	11.470	11.310	11.470	11.412	15,263,802
2022-12-02	11.330	11.490	11.280	11.320	11.263	13,232,459
2022-12-01	11.380	11.520	11.350	11.360	11.303	13,964,110
2022-11-30	11.310	11.400	11.220	11.270	11.213	11,083,666
2022-11-29	11.170	11.360	11.120	11.320	11.263	12,903,047
2022-11-28	11.000	11.220	10.950	11.150	11.094	12,146,690
2022-11-25	11.530	11.600	11.190	11.210	11.153	20,299,708
2022-11-24	11.610	11.850	11.520	11.610	11.551	16,287,170
2022-11-23	11.510	11.680	11.200	11.610	11.551	16,976,877
2022-11-22	11.690	11.780	11.450	11.540	11.482	17,474,361
2022-11-21	11.540	11.850	11.460	11.770	11.711	14,249,327
2022-11-18	11.860	11.920	11.600	11.610	11.551	19,128,900
2022-11-17	11.990	12.040	11.620	11.860	11.800	23,880,837
2022-11-16	12.220	12.320	11.950	12.000	11.940	24,821,128
2022-11-15	11.490	12.350	11.430	12.300	12.238	40,449,260
2022-11-14	11.920	12.000	11.450	11.530	11.472	25,832,934
2022-11-11	11.990	12.320	11.910	11.920	11.860	29,824,117
2022-11-10	12.140	12.230	11.700	11.740	11.681	32,095,720
2022-11-09	12.400	12.420	12.170	12.250	12.188	18,698,916
2022-11-08	12.670	12.720	12.280	12.420	12.357	24,590,448
2022-11-07	12.670	12.880	12.510	12.640	12.576	35,468,491
2022-11-04	12.400	12.660	12.320	12.630	12.566	36,734,912
2022-11-03	12.090	12.560	12.010	12.370	12.308	35,815,753
2022-11-02	12.640	12.730	12.190	12.250	12.188	48,301,330

← NewerPage 16 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.