TDG Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 6.470 | 6.470 | 6.390 | 6.430 | 6.430 | 10,782,381 |
| 2025-04-21 | 6.400 | 6.490 | 6.370 | 6.460 | 6.460 | 11,048,500 |
| 2025-04-18 | 6.380 | 6.470 | 6.320 | 6.420 | 6.420 | 9,968,252 |
| 2025-04-17 | 6.400 | 6.510 | 6.370 | 6.430 | 6.430 | 9,362,580 |
| 2025-04-16 | 6.500 | 6.530 | 6.320 | 6.430 | 6.430 | 11,540,884 |
| 2025-04-15 | 6.630 | 6.630 | 6.500 | 6.520 | 6.520 | 10,904,200 |
| 2025-04-14 | 6.720 | 6.720 | 6.580 | 6.610 | 6.610 | 16,664,420 |
| 2025-04-11 | 6.420 | 6.660 | 6.380 | 6.580 | 6.580 | 21,276,401 |
| 2025-04-10 | 6.470 | 6.610 | 6.430 | 6.440 | 6.440 | 22,445,998 |
| 2025-04-09 | 6.200 | 6.410 | 5.900 | 6.350 | 6.350 | 26,496,169 |
| 2025-04-08 | 6.270 | 6.440 | 6.220 | 6.300 | 6.300 | 28,745,458 |
| 2025-04-07 | 6.650 | 6.750 | 6.340 | 6.340 | 6.340 | 27,150,860 |
| 2025-04-03 | 7.040 | 7.120 | 6.990 | 7.040 | 7.040 | 13,429,076 |
| 2025-04-02 | 7.110 | 7.140 | 7.070 | 7.100 | 7.100 | 9,350,712 |
| 2025-04-01 | 7.100 | 7.160 | 7.090 | 7.110 | 7.110 | 10,929,953 |
| 2025-03-31 | 7.180 | 7.230 | 7.040 | 7.090 | 7.090 | 17,339,533 |
| 2025-03-28 | 7.310 | 7.380 | 7.210 | 7.240 | 7.240 | 14,020,847 |
| 2025-03-27 | 7.300 | 7.380 | 7.190 | 7.320 | 7.320 | 17,194,840 |
| 2025-03-26 | 7.290 | 7.430 | 7.280 | 7.360 | 7.360 | 16,202,700 |
| 2025-03-25 | 7.230 | 7.340 | 7.200 | 7.300 | 7.300 | 17,142,205 |
| 2025-03-24 | 7.330 | 7.360 | 7.100 | 7.220 | 7.220 | 24,421,575 |
| 2025-03-21 | 7.400 | 7.520 | 7.320 | 7.330 | 7.330 | 24,548,563 |
| 2025-03-20 | 7.450 | 7.490 | 7.380 | 7.390 | 7.390 | 16,922,748 |
| 2025-03-19 | 7.530 | 7.530 | 7.410 | 7.450 | 7.450 | 20,794,706 |
| 2025-03-18 | 7.520 | 7.600 | 7.500 | 7.540 | 7.540 | 19,605,400 |
| 2025-03-17 | 7.590 | 7.620 | 7.490 | 7.520 | 7.520 | 28,559,932 |
| 2025-03-14 | 7.580 | 7.630 | 7.490 | 7.600 | 7.600 | 26,539,422 |
| 2025-03-13 | 7.730 | 7.760 | 7.490 | 7.580 | 7.580 | 35,403,206 |
| 2025-03-12 | 7.830 | 7.890 | 7.700 | 7.730 | 7.730 | 45,735,074 |
| 2025-03-11 | 7.560 | 7.840 | 7.540 | 7.830 | 7.830 | 55,862,219 |
| 2025-03-10 | 7.530 | 7.720 | 7.500 | 7.650 | 7.650 | 45,022,422 |
| 2025-03-07 | 7.550 | 7.800 | 7.540 | 7.600 | 7.600 | 85,638,854 |
| 2025-03-06 | 7.230 | 7.340 | 7.200 | 7.320 | 7.320 | 27,318,349 |
| 2025-03-05 | 7.280 | 7.280 | 7.120 | 7.200 | 7.200 | 22,421,467 |
| 2025-03-04 | 7.170 | 7.270 | 7.170 | 7.250 | 7.250 | 20,782,479 |
| 2025-03-03 | 7.270 | 7.420 | 7.210 | 7.260 | 7.260 | 29,704,616 |
| 2025-02-28 | 7.290 | 7.400 | 7.170 | 7.220 | 7.220 | 40,049,699 |
| 2025-02-27 | 7.370 | 7.570 | 7.270 | 7.340 | 7.340 | 53,708,566 |
| 2025-02-26 | 7.180 | 7.290 | 7.110 | 7.270 | 7.270 | 27,801,532 |
| 2025-02-25 | 7.140 | 7.220 | 7.090 | 7.160 | 7.160 | 14,895,185 |
| 2025-02-24 | 7.250 | 7.260 | 7.150 | 7.200 | 7.200 | 18,867,978 |
| 2025-02-21 | 7.170 | 7.260 | 7.140 | 7.240 | 7.240 | 25,227,166 |
| 2025-02-20 | 7.090 | 7.230 | 7.030 | 7.170 | 7.170 | 25,318,445 |
| 2025-02-19 | 6.880 | 7.110 | 6.860 | 7.090 | 7.090 | 21,960,173 |
| 2025-02-18 | 7.030 | 7.090 | 6.840 | 6.880 | 6.880 | 20,725,077 |
| 2025-02-17 | 7.060 | 7.100 | 7.000 | 7.030 | 7.030 | 18,366,400 |
| 2025-02-14 | 7.050 | 7.100 | 6.980 | 7.020 | 7.020 | 16,346,895 |
| 2025-02-13 | 7.160 | 7.180 | 7.040 | 7.040 | 7.040 | 16,559,021 |
| 2025-02-12 | 7.100 | 7.160 | 7.070 | 7.160 | 7.160 | 13,012,323 |
| 2025-02-11 | 7.190 | 7.200 | 7.040 | 7.110 | 7.110 | 15,789,175 |
| 2025-02-10 | 7.230 | 7.250 | 7.160 | 7.190 | 7.190 | 19,078,715 |
| 2025-02-07 | 7.160 | 7.280 | 7.120 | 7.210 | 7.210 | 24,840,771 |
| 2025-02-06 | 6.950 | 7.180 | 6.930 | 7.170 | 7.170 | 18,187,821 |
| 2025-02-05 | 6.950 | 7.030 | 6.900 | 6.980 | 6.980 | 14,724,403 |
| 2025-01-27 | 7.080 | 7.150 | 6.860 | 6.880 | 6.880 | 19,702,801 |
| 2025-01-24 | 6.870 | 7.130 | 6.850 | 7.100 | 7.100 | 22,455,849 |
| 2025-01-23 | 6.890 | 7.090 | 6.860 | 6.870 | 6.870 | 23,667,484 |
| 2025-01-22 | 6.770 | 6.830 | 6.700 | 6.810 | 6.810 | 13,206,400 |
| 2025-01-21 | 6.940 | 6.940 | 6.710 | 6.790 | 6.790 | 27,222,696 |
| 2025-01-20 | 7.060 | 7.100 | 7.000 | 7.020 | 7.020 | 12,041,356 |
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.