TDG Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	14.000	14.400	13.740	14.350	14.278	38,699,835
2022-07-29	14.500	14.570	14.000	14.050	13.979	46,159,462
2022-07-28	14.050	14.680	14.020	14.620	14.546	65,084,801
2022-07-27	13.270	14.180	13.140	14.020	13.949	49,561,981
2022-07-26	13.390	13.660	13.070	13.380	13.313	33,485,095
2022-07-25	13.650	14.400	13.150	13.370	13.303	59,268,003
2022-07-22	13.600	14.140	13.510	13.760	13.691	64,451,098
2022-07-21	12.880	13.820	12.760	13.690	13.621	90,910,328
2022-07-20	13.150	13.250	12.750	12.880	12.815	32,641,712
2022-07-19	12.710	13.190	12.630	13.060	12.994	47,620,912
2022-07-18	11.840	12.900	11.750	12.900	12.835	56,898,006
2022-07-15	12.500	12.840	11.780	11.900	11.840	58,227,859
2022-07-14	12.110	12.760	12.060	12.600	12.536	36,004,589
2022-07-13	12.210	12.550	12.020	12.290	12.228	32,549,673
2022-07-12	12.150	12.540	11.950	12.130	12.069	37,753,885
2022-07-11	12.350	12.600	11.920	12.130	12.069	35,761,496
2022-07-08	13.330	13.390	12.380	12.440	12.377	58,156,212
2022-07-07	12.860	13.470	12.820	13.310	13.243	54,161,943
2022-07-06	12.950	13.450	12.810	13.000	12.934	68,748,863
2022-07-05	12.430	13.030	12.230	12.910	12.845	69,910,860
2022-07-04	11.650	12.520	11.330	12.430	12.367	55,794,853
2022-07-01	11.860	12.050	11.590	11.660	11.601	31,291,772
2022-06-30	11.910	12.130	11.600	11.910	11.850	49,291,671
2022-06-29	12.980	13.020	11.910	11.910	11.850	81,881,597
2022-06-28	12.870	13.470	12.680	13.230	13.163	52,800,288
2022-06-27	12.680	13.140	12.420	12.970	12.905	57,009,857
2022-06-24	12.100	12.740	12.040	12.400	12.337	50,900,695
2022-06-23	11.380	12.220	11.330	12.190	12.129	56,727,100
2022-06-22	11.500	11.790	11.310	11.310	11.253	37,643,481
2022-06-21	11.770	11.970	11.330	11.550	11.492	44,869,045
2022-06-20	11.810	12.220	11.750	11.880	11.820	66,698,737
2022-06-17	11.120	11.770	11.010	11.660	11.601	70,204,849
2022-06-16	10.950	11.130	10.850	11.060	11.004	44,415,376
2022-06-15	10.740	11.400	10.690	11.000	10.945	70,294,500
2022-06-14	10.600	10.690	10.300	10.670	10.616	42,632,200
2022-06-13	10.980	11.160	10.460	10.680	10.626	68,487,827
2022-06-10	9.660	10.640	9.630	10.640	10.586	40,911,412
2022-06-09	9.930	10.010	9.620	9.670	9.621	17,800,321
2022-06-08	10.140	10.210	9.750	10.030	9.979	30,229,486
2022-06-07	10.190	10.340	10.020	10.160	10.109	23,875,987
2022-06-06	10.050	10.290	9.880	10.180	10.129	33,259,098
2022-06-02	9.610	10.030	9.570	10.010	9.960	30,706,855
2022-06-01	9.650	9.870	9.590	9.650	9.601	15,762,793
2022-05-31	9.540	9.800	9.240	9.780	9.731	23,125,553
2022-05-30	9.440	9.540	9.230	9.520	9.472	16,581,788
2022-05-27	9.680	9.740	9.290	9.410	9.363	15,089,751
2022-05-26	9.800	9.830	9.340	9.600	9.552	18,340,237
2022-05-25	9.610	9.740	9.370	9.700	9.651	19,606,462
2022-05-24	9.970	10.210	9.540	9.540	9.492	29,390,750
2022-05-23	9.950	10.050	9.750	9.990	9.940	27,999,597
2022-05-20	9.420	9.950	9.330	9.880	9.830	34,182,929
2022-05-19	8.980	9.480	8.950	9.330	9.283	21,484,148
2022-05-18	9.050	9.270	8.990	9.120	9.074	14,019,705
2022-05-17	8.800	9.060	8.710	9.050	9.004	16,706,972
2022-05-16	8.900	9.070	8.780	8.840	8.795	13,789,980
2022-05-13	8.910	8.980	8.740	8.840	8.795	14,390,037
2022-05-12	8.850	9.030	8.720	8.860	8.815	14,832,084
2022-05-11	8.750	9.210	8.750	8.910	8.865	21,728,338
2022-05-10	8.330	8.780	8.330	8.770	8.726	16,896,780
2022-05-09	8.230	8.640	8.230	8.480	8.437	12,046,600

← NewerPage 18 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.