Tengda Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	2.540	2.570	2.520	2.560	2.560	17,007,675
2023-10-26	2.530	2.550	2.510	2.540	2.540	16,103,699
2023-10-25	2.500	2.560	2.500	2.540	2.540	21,703,623
2023-10-24	2.410	2.470	2.410	2.460	2.460	11,223,659
2023-10-23	2.480	2.490	2.400	2.410	2.410	17,406,623
2023-10-20	2.470	2.510	2.460	2.490	2.490	9,171,302
2023-10-19	2.470	2.520	2.450	2.480	2.480	12,337,303
2023-10-18	2.520	2.530	2.460	2.470	2.470	14,405,300
2023-10-17	2.530	2.540	2.510	2.530	2.530	10,216,857
2023-10-16	2.520	2.540	2.490	2.530	2.530	12,138,100
2023-10-13	2.570	2.580	2.510	2.520	2.520	16,546,309
2023-10-12	2.570	2.580	2.560	2.580	2.580	10,577,500
2023-10-11	2.580	2.590	2.560	2.560	2.560	9,134,200
2023-10-10	2.590	2.600	2.570	2.580	2.580	9,691,400
2023-10-09	2.620	2.630	2.580	2.580	2.580	18,290,762
2023-09-28	2.610	2.630	2.610	2.620	2.620	9,498,002
2023-09-27	2.610	2.630	2.610	2.610	2.610	9,669,460
2023-09-26	2.610	2.630	2.600	2.610	2.610	8,697,600
2023-09-25	2.640	2.650	2.600	2.610	2.610	14,434,769
2023-09-22	2.610	2.650	2.600	2.650	2.650	13,265,200
2023-09-21	2.630	2.640	2.610	2.610	2.610	13,993,200
2023-09-20	2.640	2.660	2.630	2.640	2.640	16,431,800
2023-09-19	2.630	2.660	2.620	2.650	2.650	17,251,542
2023-09-18	2.630	2.640	2.610	2.640	2.640	15,702,900
2023-09-15	2.620	2.650	2.620	2.640	2.640	10,381,403
2023-09-14	2.640	2.640	2.610	2.620	2.620	13,006,800
2023-09-13	2.640	2.660	2.630	2.640	2.640	15,073,689
2023-09-12	2.650	2.660	2.640	2.640	2.640	14,754,033
2023-09-11	2.650	2.670	2.620	2.660	2.660	14,639,617
2023-09-08	2.640	2.650	2.620	2.640	2.640	13,438,550
2023-09-07	2.680	2.680	2.640	2.640	2.640	17,028,952
2023-09-06	2.690	2.700	2.660	2.680	2.680	19,475,600
2023-09-05	2.730	2.730	2.680	2.690	2.690	21,384,903
2023-09-04	2.680	2.740	2.670	2.730	2.730	35,252,450
2023-09-01	2.680	2.700	2.660	2.670	2.670	28,680,101
2023-08-31	2.740	2.750	2.670	2.680	2.680	28,306,800
2023-08-30	2.790	2.810	2.740	2.750	2.750	30,789,900
2023-08-29	2.800	2.830	2.760	2.810	2.810	30,632,000
2023-08-28	2.860	2.870	2.790	2.810	2.810	44,053,321
2023-08-25	2.700	2.780	2.690	2.740	2.740	24,467,200
2023-08-24	2.770	2.800	2.710	2.720	2.720	23,425,200
2023-08-23	2.820	2.830	2.770	2.780	2.780	19,472,500
2023-08-22	2.840	2.860	2.780	2.830	2.830	28,056,500
2023-08-21	2.800	2.870	2.780	2.840	2.840	33,804,517
2023-08-18	2.820	2.860	2.790	2.790	2.790	20,797,200
2023-08-17	2.800	2.830	2.770	2.820	2.820	20,592,828
2023-08-16	2.790	2.830	2.770	2.790	2.790	16,408,540
2023-08-15	2.830	2.830	2.770	2.800	2.800	18,495,678
2023-08-14	2.780	2.830	2.750	2.820	2.820	25,804,200
2023-08-11	2.860	2.870	2.770	2.770	2.770	27,165,500
2023-08-10	2.850	2.860	2.830	2.860	2.860	17,551,700
2023-08-09	2.870	2.890	2.840	2.840	2.840	20,895,400
2023-08-08	2.890	2.900	2.860	2.860	2.860	20,888,228
2023-08-07	2.910	2.910	2.860	2.870	2.870	25,291,201
2023-08-04	2.940	2.950	2.900	2.910	2.910	26,762,880
2023-08-03	2.920	2.940	2.880	2.910	2.910	24,514,436
2023-08-02	2.940	2.970	2.900	2.920	2.920	35,070,468
2023-08-01	2.950	2.970	2.920	2.940	2.940	36,955,512
2023-07-31	2.900	2.960	2.890	2.950	2.950	41,051,872
2023-07-28	2.870	2.910	2.850	2.890	2.890	30,520,000

← NewerPage 13 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.