Tengda Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	2.870	2.920	2.850	2.880	2.880	45,674,576
2023-07-26	2.850	2.920	2.830	2.890	2.890	54,901,025
2023-07-25	2.780	2.870	2.780	2.850	2.850	49,980,733
2023-07-24	2.770	2.820	2.750	2.790	2.790	41,025,400
2023-07-21	2.730	2.770	2.710	2.760	2.760	28,847,005
2023-07-20	2.740	2.760	2.710	2.730	2.730	15,429,800
2023-07-19	2.730	2.750	2.720	2.750	2.750	13,031,000
2023-07-18	2.720	2.750	2.710	2.740	2.740	11,028,900
2023-07-17	2.730	2.740	2.680	2.740	2.740	20,148,600
2023-07-14	2.740	2.740	2.720	2.730	2.730	8,516,000
2023-07-13	2.720	2.750	2.720	2.730	2.730	10,253,580
2023-07-12	2.750	2.760	2.710	2.710	2.710	12,349,600
2023-07-11	2.740	2.760	2.730	2.760	2.760	11,669,820
2023-07-10	2.740	2.760	2.730	2.740	2.740	11,476,822
2023-07-07	2.720	2.730	2.700	2.730	2.730	10,879,100
2023-07-06	2.730	2.740	2.700	2.720	2.720	11,774,200
2023-07-05	2.750	2.770	2.730	2.730	2.730	17,928,500
2023-07-04	2.730	2.750	2.720	2.740	2.740	16,911,837
2023-07-03	2.700	2.740	2.690	2.740	2.740	30,752,980
2023-06-30	2.670	2.690	2.660	2.680	2.680	14,676,361
2023-06-29	2.670	2.690	2.650	2.670	2.670	10,752,300
2023-06-28	2.660	2.680	2.630	2.670	2.670	14,687,416
2023-06-27	2.580	2.680	2.580	2.660	2.660	24,170,471
2023-06-26	2.610	2.620	2.570	2.590	2.590	22,230,600
2023-06-21	2.640	2.660	2.610	2.630	2.630	17,577,378
2023-06-20	2.690	2.690	2.640	2.640	2.640	21,658,473
2023-06-19	2.720	2.730	2.680	2.680	2.680	16,367,979
2023-06-16	2.690	2.730	2.680	2.720	2.720	19,281,622
2023-06-15	2.680	2.700	2.670	2.690	2.690	17,807,177
2023-06-14	2.700	2.710	2.680	2.680	2.680	14,761,100
2023-06-13	2.710	2.720	2.690	2.700	2.700	12,467,000
2023-06-12	2.730	2.730	2.680	2.710	2.710	16,620,900
2023-06-09	2.740	2.740	2.710	2.720	2.720	15,400,084
2023-06-08	2.690	2.740	2.690	2.730	2.730	23,023,151
2023-06-07	2.680	2.710	2.680	2.690	2.690	11,277,953
2023-06-06	2.720	2.740	2.670	2.680	2.680	18,285,945
2023-06-05	2.750	2.750	2.710	2.730	2.730	14,877,700
2023-06-02	2.700	2.740	2.690	2.740	2.740	21,429,901
2023-06-01	2.690	2.720	2.660	2.710	2.710	19,485,955
2023-05-31	2.700	2.700	2.680	2.700	2.700	12,054,173
2023-05-30	2.680	2.710	2.670	2.710	2.710	14,738,300
2023-05-29	2.720	2.720	2.670	2.680	2.680	20,796,800
2023-05-26	2.720	2.750	2.690	2.710	2.710	22,608,700
2023-05-25	2.670	2.710	2.660	2.700	2.700	22,704,052
2023-05-24	2.680	2.710	2.670	2.670	2.670	18,886,583
2023-05-23	2.710	2.730	2.680	2.680	2.680	21,204,400
2023-05-22	2.730	2.750	2.700	2.720	2.720	24,021,700
2023-05-19	2.780	2.780	2.730	2.740	2.740	23,090,154
2023-05-18	2.800	2.810	2.770	2.780	2.780	21,322,152
2023-05-17	2.790	2.820	2.760	2.820	2.820	18,024,500
2023-05-16	2.850	2.850	2.780	2.790	2.790	23,097,200
2023-05-15	2.870	2.880	2.790	2.850	2.850	21,194,290
2023-05-12	2.900	2.910	2.850	2.850	2.850	23,924,227
2023-05-11	2.930	2.930	2.900	2.920	2.920	13,913,300
2023-05-10	2.940	2.960	2.900	2.920	2.920	25,464,500
2023-05-09	3.000	3.020	2.930	2.940	2.940	41,337,488
2023-05-08	3.000	3.040	2.960	2.980	2.980	43,783,247
2023-05-05	2.940	2.990	2.900	2.980	2.980	66,021,515
2023-05-04	2.820	2.980	2.810	2.910	2.910	100,286,942
2023-04-28	2.710	2.790	2.710	2.790	2.790	25,438,861

← NewerPage 14 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.