TDG Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 7.350 | 7.430 | 7.290 | 7.370 | 7.370 | 17,493,241 |
| 2024-10-23 | 7.280 | 7.500 | 7.240 | 7.390 | 7.390 | 34,839,928 |
| 2024-10-22 | 7.600 | 7.750 | 7.290 | 7.370 | 7.370 | 49,152,236 |
| 2024-10-21 | 7.140 | 7.340 | 7.120 | 7.210 | 7.210 | 32,541,987 |
| 2024-10-18 | 6.840 | 7.240 | 6.820 | 7.090 | 7.090 | 35,784,080 |
| 2024-10-17 | 6.930 | 7.030 | 6.850 | 6.850 | 6.850 | 18,090,668 |
| 2024-10-16 | 6.850 | 7.040 | 6.800 | 6.940 | 6.940 | 24,227,872 |
| 2024-10-15 | 6.970 | 7.360 | 6.870 | 6.950 | 6.950 | 41,497,203 |
| 2024-10-14 | 6.840 | 7.030 | 6.710 | 6.960 | 6.960 | 21,535,149 |
| 2024-10-11 | 7.150 | 7.180 | 6.750 | 6.830 | 6.830 | 26,991,294 |
| 2024-10-10 | 7.300 | 7.430 | 7.060 | 7.150 | 7.150 | 27,342,943 |
| 2024-10-09 | 7.700 | 7.700 | 7.150 | 7.190 | 7.190 | 49,829,343 |
| 2024-10-08 | 8.110 | 8.110 | 7.450 | 7.830 | 7.830 | 76,414,399 |
| 2024-09-30 | 7.130 | 7.410 | 6.970 | 7.370 | 7.370 | 60,553,192 |
| 2024-09-27 | 6.580 | 6.800 | 6.550 | 6.790 | 6.790 | 19,167,180 |
| 2024-09-26 | 6.250 | 6.470 | 6.220 | 6.460 | 6.460 | 18,395,527 |
| 2024-09-25 | 6.220 | 6.350 | 6.180 | 6.220 | 6.220 | 18,427,324 |
| 2024-09-24 | 5.970 | 6.160 | 5.930 | 6.140 | 6.140 | 16,019,215 |
| 2024-09-23 | 5.900 | 5.970 | 5.840 | 5.920 | 5.920 | 6,664,268 |
| 2024-09-20 | 5.900 | 5.930 | 5.850 | 5.910 | 5.910 | 8,153,430 |
| 2024-09-19 | 5.720 | 5.940 | 5.710 | 5.890 | 5.890 | 10,466,862 |
| 2024-09-18 | 5.730 | 5.780 | 5.610 | 5.710 | 5.710 | 5,711,567 |
| 2024-09-13 | 5.860 | 5.880 | 5.730 | 5.730 | 5.730 | 6,023,161 |
| 2024-09-12 | 5.900 | 5.980 | 5.850 | 5.850 | 5.850 | 6,150,320 |
| 2024-09-11 | 5.840 | 5.910 | 5.820 | 5.870 | 5.870 | 6,594,681 |
| 2024-09-10 | 5.860 | 5.890 | 5.720 | 5.870 | 5.870 | 10,163,169 |
| 2024-09-09 | 5.900 | 5.950 | 5.820 | 5.840 | 5.840 | 7,457,903 |
| 2024-09-06 | 6.100 | 6.110 | 5.920 | 5.920 | 5.920 | 8,170,200 |
| 2024-09-05 | 6.060 | 6.140 | 6.040 | 6.080 | 6.080 | 6,080,153 |
| 2024-09-04 | 6.100 | 6.120 | 6.040 | 6.060 | 6.060 | 7,091,720 |
| 2024-09-03 | 6.080 | 6.180 | 6.070 | 6.110 | 6.110 | 7,123,640 |
| 2024-09-02 | 6.190 | 6.220 | 6.080 | 6.090 | 6.090 | 10,005,901 |
| 2024-08-30 | 6.070 | 6.250 | 6.050 | 6.180 | 6.180 | 13,097,213 |
| 2024-08-29 | 5.890 | 6.090 | 5.860 | 6.060 | 6.060 | 11,047,114 |
| 2024-08-28 | 5.850 | 5.950 | 5.840 | 5.920 | 5.920 | 6,879,351 |
| 2024-08-27 | 6.000 | 6.000 | 5.850 | 5.860 | 5.860 | 7,899,180 |
| 2024-08-26 | 5.890 | 6.070 | 5.890 | 6.010 | 6.010 | 7,716,201 |
| 2024-08-23 | 5.890 | 5.940 | 5.840 | 5.900 | 5.900 | 6,796,140 |
| 2024-08-22 | 6.030 | 6.080 | 5.880 | 5.890 | 5.890 | 10,126,420 |
| 2024-08-21 | 6.080 | 6.150 | 6.030 | 6.030 | 6.030 | 7,482,461 |
| 2024-08-20 | 6.180 | 6.200 | 6.050 | 6.090 | 6.090 | 8,751,681 |
| 2024-08-19 | 6.160 | 6.280 | 6.140 | 6.170 | 6.170 | 7,066,141 |
| 2024-08-16 | 6.280 | 6.300 | 6.170 | 6.180 | 6.180 | 8,772,032 |
| 2024-08-15 | 6.150 | 6.350 | 6.130 | 6.260 | 6.260 | 10,742,832 |
| 2024-08-14 | 6.230 | 6.270 | 6.160 | 6.160 | 6.160 | 5,685,260 |
| 2024-08-13 | 6.190 | 6.250 | 6.140 | 6.240 | 6.240 | 5,734,420 |
| 2024-08-12 | 6.270 | 6.290 | 6.150 | 6.170 | 6.170 | 8,286,634 |
| 2024-08-09 | 6.360 | 6.470 | 6.290 | 6.290 | 6.290 | 9,294,040 |
| 2024-08-08 | 6.360 | 6.540 | 6.250 | 6.330 | 6.330 | 14,543,917 |
| 2024-08-07 | 6.310 | 6.390 | 6.280 | 6.330 | 6.330 | 7,986,134 |
| 2024-08-06 | 6.270 | 6.390 | 6.240 | 6.330 | 6.330 | 9,050,654 |
| 2024-08-05 | 6.390 | 6.500 | 6.200 | 6.200 | 6.200 | 13,030,812 |
| 2024-08-02 | 6.500 | 6.560 | 6.440 | 6.450 | 6.450 | 9,181,261 |
| 2024-08-01 | 6.550 | 6.650 | 6.510 | 6.560 | 6.560 | 11,143,420 |
| 2024-07-31 | 6.220 | 6.540 | 6.220 | 6.530 | 6.530 | 17,679,162 |
| 2024-07-30 | 6.180 | 6.280 | 6.150 | 6.260 | 6.260 | 8,175,602 |
| 2024-07-29 | 6.270 | 6.270 | 6.180 | 6.210 | 6.210 | 5,951,402 |
| 2024-07-26 | 6.060 | 6.270 | 6.040 | 6.220 | 6.220 | 11,513,162 |
| 2024-07-25 | 6.010 | 6.170 | 5.990 | 6.090 | 6.090 | 9,495,576 |
| 2024-07-24 | 6.120 | 6.180 | 6.040 | 6.040 | 6.040 | 8,285,502 |
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.