TDG Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	13.450	13.680	12.620	13.300	13.149	26,080,311
2022-01-27	13.820	13.960	13.430	13.470	13.317	16,784,935
2022-01-26	13.340	13.960	13.340	13.890	13.732	20,261,875
2022-01-25	13.590	13.800	13.360	13.390	13.238	18,503,631
2022-01-24	13.530	13.990	13.260	13.670	13.515	17,883,544
2022-01-21	13.390	13.600	13.220	13.420	13.267	16,441,083
2022-01-20	14.030	14.030	13.390	13.440	13.287	20,318,350
2022-01-19	14.030	14.250	13.740	13.950	13.791	17,614,028
2022-01-18	14.450	14.970	14.260	14.330	14.167	22,671,001
2022-01-17	14.100	14.550	13.900	14.410	14.246	19,993,294
2022-01-14	13.830	14.280	13.810	14.120	13.959	18,602,004
2022-01-13	14.280	14.360	13.810	13.890	13.732	16,555,620
2022-01-12	13.990	14.270	13.840	14.130	13.969	19,149,548
2022-01-11	13.670	13.930	13.630	13.810	13.653	19,596,809
2022-01-10	13.800	13.970	13.520	13.670	13.515	24,586,611
2022-01-07	14.300	14.550	13.880	13.900	13.742	27,894,218
2022-01-06	14.200	14.550	14.130	14.470	14.305	19,816,713
2022-01-05	15.290	15.530	14.200	14.420	14.256	42,277,295
2022-01-04	16.500	16.860	15.360	15.480	15.304	42,553,568
2021-12-31	15.740	16.430	15.600	16.230	16.045	32,538,284
2021-12-30	15.900	16.100	15.490	15.600	15.423	25,039,930
2021-12-29	15.880	16.350	15.540	15.900	15.719	24,984,903
2021-12-28	16.700	17.000	15.650	15.870	15.690	36,759,683
2021-12-27	16.600	17.700	16.450	16.600	16.411	30,910,027
2021-12-24	17.380	18.200	16.800	16.880	16.688	39,100,946
2021-12-23	16.740	17.050	16.360	16.930	16.737	22,244,887
2021-12-22	16.680	16.780	16.320	16.650	16.461	18,538,813
2021-12-21	16.610	16.920	16.160	16.550	16.362	25,996,650
2021-12-20	16.800	17.040	16.490	16.500	16.312	38,797,705
2021-12-17	18.140	18.240	17.250	17.480	17.281	38,449,692
2021-12-16	17.710	18.330	17.340	18.140	17.934	45,188,041
2021-12-15	17.080	18.420	16.970	17.700	17.499	65,536,925
2021-12-14	16.230	17.170	16.120	17.060	16.866	48,998,175
2021-12-13	16.470	16.530	15.700	16.400	16.214	40,773,833
2021-12-10	15.270	16.680	15.140	16.470	16.283	56,107,604
2021-12-09	16.080	16.110	15.210	15.400	15.225	39,351,031
2021-12-08	15.450	16.100	15.280	16.070	15.887	40,385,246
2021-12-07	15.260	15.580	15.100	15.510	15.334	42,926,605
2021-12-06	15.330	15.690	15.120	15.180	15.007	40,993,390
2021-12-03	15.320	15.530	15.150	15.290	15.116	31,796,744
2021-12-02	16.050	16.050	14.900	15.320	15.146	64,382,908
2021-12-01	16.030	16.210	15.700	16.100	15.917	47,284,540
2021-11-30	17.260	17.260	15.990	16.020	15.838	70,259,232
2021-11-29	16.150	17.190	16.020	17.060	16.866	62,807,804
2021-11-26	16.700	16.980	16.380	16.570	16.382	46,561,049
2021-11-25	17.250	17.250	16.620	16.730	16.540	52,713,909
2021-11-24	17.590	17.660	16.900	17.240	17.044	74,758,278
2021-11-23	18.280	18.300	17.280	17.350	17.153	93,638,797
2021-11-22	16.510	18.100	16.500	18.100	17.894	97,299,978
2021-11-19	15.710	16.760	15.580	16.450	16.263	72,016,683
2021-11-18	15.350	16.060	15.260	15.550	15.373	60,933,726
2021-11-17	15.030	15.860	14.900	15.570	15.393	58,820,942
2021-11-16	15.660	15.780	14.930	15.040	14.869	60,372,720
2021-11-15	15.730	16.150	15.400	15.500	15.324	130,805,450
2021-11-12	14.140	15.250	14.140	15.250	15.077	88,371,423
2021-11-11	14.180	14.320	13.800	13.860	13.702	56,508,405
2021-11-10	14.270	14.580	13.850	14.220	14.058	61,405,541
2021-11-09	14.250	14.800	13.960	14.070	13.910	66,917,042
2021-11-08	14.400	14.560	13.800	14.050	13.890	79,199,663
2021-11-05	14.400	15.470	14.400	14.630	14.464	122,924,954

← NewerPage 20 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.