TDG Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	12.300	12.770	12.250	12.710	12.646	29,442,234
2022-10-31	12.280	12.680	12.160	12.340	12.278	27,033,578
2022-10-28	12.830	13.070	12.220	12.330	12.268	36,394,351
2022-10-27	13.100	13.280	12.860	12.920	12.855	33,969,615
2022-10-26	12.640	13.240	12.420	13.200	13.133	43,998,025
2022-10-25	12.520	12.750	12.010	12.640	12.576	30,923,780
2022-10-24	12.540	12.840	12.400	12.540	12.477	29,503,550
2022-10-21	12.430	12.740	12.360	12.490	12.427	21,237,643
2022-10-20	12.350	12.720	12.040	12.470	12.407	29,600,794
2022-10-19	11.970	12.680	11.920	12.340	12.278	39,911,851
2022-10-18	12.050	12.320	11.780	12.030	11.969	43,863,079
2022-10-17	11.430	11.860	11.380	11.860	11.800	22,050,297
2022-10-14	11.220	11.610	11.110	11.520	11.462	19,729,177
2022-10-13	10.880	11.330	10.820	11.120	11.064	19,421,391
2022-10-12	10.470	10.990	10.210	10.950	10.895	17,392,200
2022-10-11	10.320	10.550	10.280	10.470	10.417	11,032,347
2022-10-10	10.650	10.700	10.240	10.290	10.238	13,566,451
2022-09-30	10.920	11.090	10.570	10.580	10.527	12,504,957
2022-09-29	10.920	11.120	10.900	11.040	10.984	13,347,582
2022-09-28	11.420	11.440	10.860	10.880	10.825	15,858,122
2022-09-27	11.470	11.620	11.170	11.450	11.392	16,429,259
2022-09-26	11.260	11.540	11.170	11.420	11.362	12,327,995
2022-09-23	11.710	11.820	11.200	11.400	11.343	14,775,881
2022-09-22	11.590	11.840	11.510	11.730	11.671	13,401,013
2022-09-21	11.640	11.740	11.420	11.660	11.601	13,303,179
2022-09-20	11.370	11.750	11.360	11.590	11.532	17,763,374
2022-09-19	11.350	11.720	11.160	11.240	11.183	16,517,828
2022-09-16	11.600	11.740	11.400	11.410	11.352	16,183,611
2022-09-15	12.190	12.220	11.350	11.650	11.591	31,676,590
2022-09-14	12.180	12.360	12.070	12.120	12.059	13,723,468
2022-09-13	12.410	12.550	12.180	12.400	12.337	12,376,020
2022-09-09	12.440	12.470	12.010	12.410	12.347	17,502,509
2022-09-08	12.500	12.810	12.360	12.370	12.308	20,496,476
2022-09-07	12.200	12.610	12.180	12.550	12.487	26,356,215
2022-09-06	11.990	12.370	11.800	12.340	12.278	27,410,412
2022-09-05	11.800	12.170	11.720	11.930	11.870	22,404,652
2022-09-02	11.790	12.030	11.650	11.850	11.790	24,176,407
2022-09-01	11.890	12.130	11.680	11.710	11.651	26,264,606
2022-08-31	12.980	12.990	11.800	11.940	11.880	52,304,879
2022-08-30	13.600	13.600	12.850	12.970	12.905	31,692,260
2022-08-29	13.100	13.820	12.990	13.590	13.521	22,271,071
2022-08-26	13.550	14.000	13.300	13.380	13.313	27,061,162
2022-08-25	13.380	13.780	13.260	13.490	13.422	26,697,253
2022-08-24	14.830	14.870	13.350	13.360	13.293	57,255,043
2022-08-23	14.590	14.990	14.510	14.830	14.755	24,769,894
2022-08-22	14.630	14.800	14.210	14.620	14.546	35,196,403
2022-08-19	15.500	15.590	14.480	14.630	14.556	53,688,034
2022-08-18	15.150	15.750	15.110	15.660	15.581	34,431,022
2022-08-17	15.120	15.900	15.000	15.230	15.153	45,594,491
2022-08-16	15.140	15.200	14.790	15.170	15.094	29,310,294
2022-08-15	14.450	15.450	14.440	15.080	15.004	63,665,845
2022-08-12	14.250	14.500	14.030	14.170	14.099	22,452,246
2022-08-11	14.380	14.460	14.000	14.240	14.168	28,428,440
2022-08-10	14.670	14.780	14.200	14.330	14.258	29,791,681
2022-08-09	14.070	14.970	14.050	14.610	14.536	45,267,242
2022-08-08	14.080	14.270	13.850	14.160	14.089	31,401,136
2022-08-05	13.310	14.210	13.110	14.200	14.128	46,358,734
2022-08-04	13.450	13.510	12.700	13.200	13.133	39,164,095
2022-08-03	13.700	14.150	13.180	13.320	13.253	43,184,486
2022-08-02	13.920	14.000	13.320	13.620	13.551	40,864,059

← NewerPage 17 of 21 · 1,212 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.