Tengda Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	2.400	2.410	2.280	2.300	2.300	22,123,000
2024-01-19	2.440	2.450	2.400	2.400	2.400	12,659,500
2024-01-18	2.470	2.480	2.390	2.440	2.440	23,977,200
2024-01-17	2.510	2.520	2.470	2.480	2.480	11,316,652
2024-01-16	2.530	2.530	2.480	2.510	2.510	12,139,300
2024-01-15	2.520	2.530	2.490	2.520	2.520	12,532,331
2024-01-12	2.530	2.580	2.520	2.520	2.520	19,186,131
2024-01-11	2.500	2.540	2.490	2.530	2.530	12,450,431
2024-01-10	2.500	2.530	2.470	2.510	2.510	12,755,000
2024-01-09	2.480	2.520	2.470	2.510	2.510	13,342,601
2024-01-08	2.510	2.530	2.470	2.480	2.480	10,170,892
2024-01-05	2.530	2.550	2.500	2.510	2.510	10,719,120
2024-01-04	2.530	2.540	2.520	2.530	2.530	10,357,472
2024-01-03	2.510	2.550	2.510	2.530	2.530	15,948,892
2024-01-02	2.480	2.520	2.470	2.520	2.520	14,563,000
2023-12-29	2.470	2.490	2.460	2.480	2.480	11,019,700
2023-12-28	2.420	2.480	2.410	2.480	2.480	14,772,200
2023-12-27	2.440	2.450	2.410	2.430	2.430	10,127,600
2023-12-26	2.460	2.460	2.420	2.430	2.430	10,276,600
2023-12-25	2.480	2.480	2.430	2.450	2.450	17,175,300
2023-12-22	2.510	2.520	2.470	2.490	2.490	12,896,500
2023-12-21	2.490	2.510	2.440	2.500	2.500	15,169,751
2023-12-20	2.510	2.530	2.480	2.490	2.490	12,499,658
2023-12-19	2.530	2.540	2.480	2.510	2.510	12,997,500
2023-12-18	2.560	2.580	2.520	2.530	2.530	15,042,100
2023-12-15	2.560	2.590	2.560	2.570	2.570	8,787,000
2023-12-14	2.570	2.590	2.560	2.560	2.560	13,485,620
2023-12-13	2.580	2.590	2.560	2.570	2.570	12,547,200
2023-12-12	2.530	2.580	2.520	2.570	2.570	16,478,226
2023-12-11	2.490	2.540	2.480	2.530	2.530	15,549,658
2023-12-08	2.550	2.560	2.500	2.500	2.500	13,889,700
2023-12-07	2.550	2.570	2.540	2.550	2.550	12,001,851
2023-12-06	2.560	2.590	2.550	2.570	2.570	12,690,968
2023-12-05	2.600	2.610	2.560	2.570	2.570	14,831,800
2023-12-04	2.620	2.630	2.580	2.600	2.600	14,076,840
2023-12-01	2.590	2.630	2.570	2.610	2.610	17,447,373
2023-11-30	2.620	2.630	2.580	2.590	2.590	9,793,000
2023-11-29	2.650	2.650	2.600	2.610	2.610	11,817,200
2023-11-28	2.620	2.660	2.620	2.650	2.650	15,203,290
2023-11-27	2.630	2.650	2.620	2.620	2.620	10,799,800
2023-11-24	2.660	2.670	2.630	2.640	2.640	10,387,695
2023-11-23	2.630	2.660	2.620	2.660	2.660	11,595,005
2023-11-22	2.640	2.680	2.630	2.630	2.630	14,887,779
2023-11-21	2.650	2.670	2.640	2.650	2.650	14,879,710
2023-11-20	2.630	2.660	2.620	2.650	2.650	14,614,104
2023-11-17	2.610	2.650	2.590	2.630	2.630	15,323,000
2023-11-16	2.620	2.630	2.610	2.620	2.620	9,332,100
2023-11-15	2.630	2.640	2.610	2.630	2.630	7,246,600
2023-11-14	2.620	2.630	2.590	2.620	2.620	11,371,569
2023-11-13	2.580	2.620	2.580	2.620	2.620	12,282,353
2023-11-10	2.600	2.610	2.570	2.580	2.580	11,122,187
2023-11-09	2.620	2.630	2.600	2.600	2.600	10,519,051
2023-11-08	2.620	2.650	2.600	2.630	2.630	14,795,740
2023-11-07	2.620	2.640	2.600	2.630	2.630	16,276,101
2023-11-06	2.600	2.620	2.590	2.620	2.620	12,809,402
2023-11-03	2.580	2.610	2.570	2.590	2.590	16,578,000
2023-11-02	2.610	2.620	2.580	2.580	2.580	10,823,059
2023-11-01	2.590	2.620	2.590	2.610	2.610	17,388,786
2023-10-31	2.600	2.610	2.580	2.600	2.600	12,910,300
2023-10-30	2.580	2.610	2.560	2.610	2.610	18,518,101

← NewerPage 12 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.