Tengda Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	1.990	2.010	1.980	2.000	2.000	10,872,350
2024-04-24	2.000	2.010	1.980	2.000	2.000	9,670,525
2024-04-23	1.990	2.010	1.970	1.990	1.990	14,260,784
2024-04-22	2.030	2.030	1.980	1.990	1.990	12,322,551
2024-04-19	2.030	2.060	2.010	2.020	2.020	13,665,055
2024-04-18	2.050	2.070	2.020	2.030	2.030	13,630,100
2024-04-17	1.990	2.070	1.990	2.060	2.060	18,285,284
2024-04-16	2.130	2.130	1.980	1.980	1.980	31,468,131
2024-04-15	2.160	2.180	2.070	2.120	2.120	16,413,040
2024-04-12	2.200	2.210	2.150	2.150	2.150	12,436,400
2024-04-11	2.160	2.220	2.150	2.200	2.200	14,461,000
2024-04-10	2.210	2.220	2.150	2.170	2.170	14,316,200
2024-04-09	2.220	2.220	2.200	2.210	2.210	8,278,742
2024-04-08	2.240	2.240	2.200	2.210	2.210	16,098,442
2024-04-03	2.250	2.260	2.230	2.240	2.240	13,790,300
2024-04-02	2.220	2.260	2.210	2.260	2.260	24,522,100
2024-04-01	2.180	2.220	2.180	2.220	2.220	18,304,951
2024-03-29	2.170	2.180	2.150	2.180	2.180	7,055,200
2024-03-28	2.160	2.190	2.150	2.170	2.170	12,701,500
2024-03-27	2.190	2.200	2.160	2.160	2.160	12,338,400
2024-03-26	2.180	2.200	2.160	2.180	2.180	10,015,400
2024-03-25	2.200	2.230	2.180	2.180	2.180	14,911,200
2024-03-22	2.240	2.250	2.190	2.210	2.210	16,499,001
2024-03-21	2.230	2.250	2.210	2.240	2.240	14,220,500
2024-03-20	2.210	2.240	2.200	2.230	2.230	12,211,600
2024-03-19	2.230	2.240	2.210	2.210	2.210	11,992,500
2024-03-18	2.200	2.230	2.200	2.230	2.230	17,102,341
2024-03-15	2.170	2.200	2.140	2.190	2.190	15,121,246
2024-03-14	2.180	2.190	2.150	2.170	2.170	11,670,900
2024-03-13	2.190	2.200	2.160	2.170	2.170	12,655,000
2024-03-12	2.170	2.200	2.150	2.190	2.190	17,837,900
2024-03-11	2.140	2.180	2.130	2.180	2.180	15,513,830
2024-03-08	2.130	2.150	2.100	2.140	2.140	10,504,600
2024-03-07	2.140	2.180	2.130	2.140	2.140	14,923,500
2024-03-06	2.100	2.150	2.100	2.130	2.130	14,127,800
2024-03-05	2.160	2.160	2.100	2.110	2.110	16,018,300
2024-03-04	2.190	2.200	2.150	2.170	2.170	17,227,217
2024-03-01	2.200	2.210	2.170	2.190	2.190	12,810,101
2024-02-29	2.140	2.200	2.130	2.200	2.200	16,833,701
2024-02-28	2.240	2.280	2.150	2.150	2.150	27,189,961
2024-02-27	2.210	2.250	2.190	2.250	2.250	15,033,935
2024-02-26	2.200	2.250	2.180	2.210	2.210	21,588,904
2024-02-23	2.190	2.220	2.170	2.200	2.200	15,934,310
2024-02-22	2.170	2.190	2.150	2.190	2.190	14,888,200
2024-02-21	2.130	2.210	2.120	2.170	2.170	21,062,162
2024-02-20	2.120	2.150	2.100	2.140	2.140	12,028,600
2024-02-19	2.070	2.160	2.070	2.130	2.130	23,373,362
2024-02-08	1.930	2.080	1.930	2.060	2.060	28,719,285
2024-02-07	1.980	2.000	1.900	1.920	1.920	27,511,974
2024-02-06	1.920	2.030	1.830	1.980	1.980	33,949,700
2024-02-05	2.110	2.110	1.920	1.930	1.930	34,631,443
2024-02-02	2.220	2.250	2.050	2.130	2.130	31,183,700
2024-02-01	2.290	2.300	2.220	2.240	2.240	28,081,926
2024-01-31	2.400	2.410	2.300	2.310	2.310	20,498,800
2024-01-30	2.460	2.490	2.400	2.400	2.400	20,142,600
2024-01-29	2.500	2.520	2.460	2.470	2.470	22,050,927
2024-01-26	2.450	2.520	2.440	2.510	2.510	23,499,005
2024-01-25	2.380	2.460	2.370	2.460	2.460	22,641,067
2024-01-24	2.310	2.380	2.270	2.370	2.370	19,389,294
2024-01-23	2.300	2.310	2.220	2.290	2.290	15,780,442

← NewerPage 11 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.