TDG Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	8.340	8.560	8.330	8.440	8.397	14,955,192
2022-05-05	8.250	8.820	8.180	8.620	8.577	23,440,038
2022-04-29	7.940	8.360	7.930	8.340	8.298	21,668,728
2022-04-28	7.800	8.150	7.770	7.870	7.830	22,291,777
2022-04-27	7.140	7.950	7.140	7.900	7.860	30,391,849
2022-04-26	7.690	7.790	7.200	7.250	7.213	28,216,733
2022-04-25	8.600	8.640	7.860	7.860	7.771	31,125,740
2022-04-22	8.920	9.070	8.650	8.730	8.631	17,150,806
2022-04-21	9.280	9.420	8.900	8.950	8.848	16,112,378
2022-04-20	9.720	9.790	9.270	9.400	9.293	14,797,509
2022-04-19	9.770	9.970	9.590	9.690	9.580	12,679,055
2022-04-18	9.430	9.800	9.310	9.740	9.629	17,380,591
2022-04-15	9.760	9.760	9.350	9.480	9.372	19,889,586
2022-04-14	9.840	9.940	9.600	9.780	9.669	14,557,757
2022-04-13	10.040	10.060	9.700	9.730	9.619	14,504,649
2022-04-12	9.960	10.100	9.810	10.090	9.975	15,571,352
2022-04-11	10.310	10.480	9.900	9.950	9.837	17,516,234
2022-04-08	10.730	10.750	10.340	10.380	10.262	15,714,124
2022-04-07	10.920	11.020	10.570	10.600	10.479	17,039,685
2022-04-06	11.300	11.350	11.000	11.100	10.974	14,294,592
2022-04-01	11.500	11.510	11.350	11.390	11.260	8,369,955
2022-03-31	11.570	11.840	11.510	11.560	11.429	11,090,762
2022-03-30	11.350	11.710	11.350	11.690	11.557	13,237,410
2022-03-29	11.460	11.480	11.180	11.330	11.201	10,685,253
2022-03-28	11.330	11.500	11.090	11.270	11.142	14,547,074
2022-03-25	11.770	11.900	11.400	11.450	11.320	13,183,041
2022-03-24	11.990	11.990	11.610	11.750	11.616	15,191,600
2022-03-23	11.740	12.080	11.620	12.080	11.943	18,186,675
2022-03-22	11.830	11.850	11.520	11.620	11.488	11,931,280
2022-03-21	11.670	12.080	11.620	11.830	11.695	12,930,033
2022-03-18	11.640	11.850	11.540	11.640	11.508	12,916,106
2022-03-17	11.970	12.130	11.730	11.750	11.616	18,590,054
2022-03-16	11.300	11.870	10.920	11.830	11.695	21,716,964
2022-03-15	11.590	11.810	11.090	11.090	10.964	18,705,740
2022-03-14	11.900	12.030	11.710	11.760	11.626	15,885,216
2022-03-11	12.180	12.220	11.710	12.110	11.972	18,006,031
2022-03-10	11.980	12.570	11.980	12.290	12.150	26,209,750
2022-03-09	11.900	12.070	11.130	11.640	11.508	21,995,001
2022-03-08	12.770	12.880	11.770	11.930	11.794	31,855,555
2022-03-07	13.000	13.000	12.480	12.770	12.625	14,689,144
2022-03-04	13.300	13.470	12.700	12.750	12.605	24,757,745
2022-03-03	13.990	14.040	13.380	13.460	13.307	19,799,381
2022-03-02	14.050	14.060	13.740	14.000	13.841	10,888,547
2022-03-01	13.820	14.400	13.820	13.980	13.821	18,891,270
2022-02-28	13.780	13.850	13.450	13.810	13.653	11,703,690
2022-02-25	13.790	13.990	13.630	13.710	13.554	14,342,764
2022-02-24	14.020	14.150	13.290	13.650	13.495	22,417,235
2022-02-23	13.430	14.120	13.430	14.060	13.900	22,782,098
2022-02-22	13.520	13.610	13.190	13.360	13.208	13,661,007
2022-02-21	13.680	13.940	13.510	13.650	13.495	12,326,614
2022-02-18	13.490	13.780	13.300	13.730	13.574	16,014,468
2022-02-17	13.400	13.660	13.110	13.500	13.346	21,727,360
2022-02-16	12.720	13.700	12.600	13.400	13.248	28,607,869
2022-02-15	12.130	12.750	12.050	12.660	12.516	22,359,762
2022-02-14	12.220	12.430	11.980	12.030	11.893	14,173,583
2022-02-11	12.320	12.510	12.130	12.330	12.190	18,176,221
2022-02-10	13.210	13.290	12.260	12.370	12.229	33,877,282
2022-02-09	12.700	13.270	12.590	13.140	12.991	29,614,887
2022-02-08	13.150	13.190	12.500	12.680	12.536	19,645,545
2022-02-07	13.500	13.820	12.970	13.130	12.981	18,625,965

← NewerPage 19 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.