Tengda Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	1.910	1.930	1.880	1.920	1.920	10,107,800
2024-07-23	1.900	1.930	1.890	1.900	1.900	7,821,800
2024-07-22	1.910	1.920	1.880	1.900	1.900	6,329,200
2024-07-19	1.910	1.910	1.890	1.900	1.900	4,700,502
2024-07-18	1.910	1.910	1.880	1.910	1.910	6,140,400
2024-07-17	1.900	1.920	1.900	1.910	1.910	2,916,200
2024-07-16	1.920	1.920	1.900	1.910	1.910	3,343,700
2024-07-15	1.950	1.950	1.900	1.920	1.920	6,559,600
2024-07-12	1.960	1.980	1.950	1.950	1.950	8,028,500
2024-07-11	1.920	1.960	1.920	1.960	1.960	8,584,601
2024-07-10	1.900	1.920	1.880	1.910	1.910	8,025,100
2024-07-09	1.880	1.890	1.840	1.890	1.890	7,525,800
2024-07-08	1.900	1.910	1.870	1.880	1.880	7,046,800
2024-07-05	1.900	1.900	1.900	1.900	1.900	0
2024-07-04	1.950	1.960	1.890	1.900	1.900	7,255,200
2024-07-03	1.960	1.980	1.950	1.950	1.950	4,424,700
2024-07-02	1.930	1.970	1.920	1.970	1.970	7,144,500
2024-07-01	1.890	1.940	1.890	1.940	1.940	8,615,284
2024-06-28	1.890	1.920	1.880	1.890	1.890	6,198,200
2024-06-27	1.940	1.950	1.900	1.910	1.910	7,577,001
2024-06-26	1.920	1.950	1.900	1.950	1.950	7,974,401
2024-06-25	1.870	1.930	1.860	1.920	1.920	9,848,013
2024-06-24	1.910	1.910	1.860	1.880	1.880	11,264,340
2024-06-21	1.910	1.930	1.890	1.920	1.920	8,324,100
2024-06-20	1.890	1.930	1.880	1.910	1.910	19,289,400
2024-06-19	1.970	1.970	1.810	1.910	1.910	54,680,114
2024-06-18	1.980	2.010	1.980	2.000	2.000	7,840,100
2024-06-17	1.980	2.000	1.980	1.980	1.980	6,368,081
2024-06-14	1.980	2.000	1.970	1.990	1.990	9,112,800
2024-06-13	2.000	2.010	1.970	1.980	1.980	9,125,900
2024-06-12	1.980	2.010	1.970	2.000	2.000	12,380,929
2024-06-11	2.010	2.020	1.960	1.980	1.980	12,538,929
2024-06-07	1.980	2.020	1.970	2.020	2.020	17,832,300
2024-06-06	2.040	2.040	1.960	1.980	1.980	21,254,800
2024-06-05	2.060	2.070	2.020	2.030	2.030	10,953,200
2024-06-04	2.050	2.090	2.040	2.070	2.070	12,590,810
2024-06-03	2.130	2.130	2.050	2.060	2.060	16,611,972
2024-05-31	2.140	2.150	2.110	2.130	2.130	12,112,543
2024-05-30	2.170	2.180	2.140	2.150	2.150	9,373,300
2024-05-29	2.170	2.210	2.160	2.180	2.180	9,638,324
2024-05-28	2.200	2.220	2.170	2.170	2.170	12,237,900
2024-05-27	2.220	2.230	2.180	2.210	2.210	11,692,820
2024-05-24	2.250	2.260	2.210	2.220	2.220	15,795,500
2024-05-23	2.280	2.290	2.230	2.240	2.240	14,319,235
2024-05-22	2.260	2.320	2.250	2.290	2.290	18,992,060
2024-05-21	2.260	2.280	2.240	2.250	2.250	12,057,510
2024-05-20	2.300	2.310	2.260	2.270	2.270	18,998,705
2024-05-17	2.230	2.290	2.230	2.290	2.290	24,597,630
2024-05-16	2.190	2.250	2.190	2.240	2.240	20,172,979
2024-05-15	2.210	2.220	2.190	2.200	2.200	12,969,200
2024-05-14	2.190	2.220	2.180	2.220	2.220	17,589,089
2024-05-13	2.190	2.200	2.160	2.180	2.180	10,825,880
2024-05-10	2.190	2.210	2.170	2.200	2.200	14,702,780
2024-05-09	2.140	2.190	2.140	2.190	2.190	12,275,190
2024-05-08	2.180	2.180	2.140	2.150	2.150	9,191,810
2024-05-07	2.180	2.200	2.160	2.180	2.180	12,076,085
2024-05-06	2.200	2.210	2.170	2.180	2.180	17,050,200
2024-04-30	2.140	2.180	2.110	2.180	2.180	26,962,984
2024-04-29	2.040	2.140	2.030	2.140	2.140	28,531,225
2024-04-26	1.990	2.020	1.980	2.020	2.020	12,520,525

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-07	0.0200 CNY
2021-06-29	0.0500 CNY
2020-05-27	0.0300 CNY
2019-06-27	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.