Tengda Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	2.660	2.740	2.640	2.710	2.710	23,426,263
2023-04-26	2.660	2.690	2.640	2.680	2.680	14,404,700
2023-04-25	2.710	2.720	2.640	2.670	2.670	14,969,908
2023-04-24	2.690	2.750	2.660	2.720	2.720	18,043,541
2023-04-21	2.750	2.780	2.680	2.700	2.700	20,022,348
2023-04-20	2.740	2.760	2.700	2.760	2.760	21,128,102
2023-04-19	2.790	2.790	2.740	2.740	2.740	17,806,640
2023-04-18	2.800	2.830	2.770	2.790	2.790	22,517,900
2023-04-17	2.800	2.860	2.790	2.820	2.820	50,626,154
2023-04-14	2.670	2.790	2.670	2.770	2.770	30,293,981
2023-04-13	2.670	2.700	2.650	2.680	2.680	17,039,660
2023-04-12	2.650	2.670	2.630	2.660	2.660	12,732,251
2023-04-11	2.640	2.660	2.600	2.650	2.650	15,534,891
2023-04-10	2.680	2.680	2.610	2.630	2.630	21,140,600
2023-04-07	2.670	2.680	2.650	2.670	2.670	13,135,201
2023-04-06	2.690	2.690	2.650	2.660	2.660	14,523,231
2023-04-04	2.720	2.740	2.690	2.700	2.700	11,081,700
2023-04-03	2.680	2.720	2.660	2.710	2.710	13,071,509
2023-03-31	2.670	2.700	2.670	2.690	2.690	13,449,000
2023-03-30	2.720	2.730	2.660	2.670	2.670	17,967,000
2023-03-29	2.760	2.800	2.710	2.720	2.720	14,415,551
2023-03-28	2.780	2.790	2.750	2.760	2.760	11,911,442
2023-03-27	2.820	2.830	2.770	2.780	2.780	15,319,323
2023-03-24	2.850	2.850	2.800	2.820	2.820	16,496,000
2023-03-23	2.840	2.850	2.810	2.830	2.830	13,719,700
2023-03-22	2.820	2.870	2.810	2.850	2.850	14,137,488
2023-03-21	2.850	2.860	2.800	2.820	2.820	16,751,423
2023-03-20	2.850	2.900	2.820	2.830	2.830	24,165,289
2023-03-17	2.820	2.890	2.810	2.840	2.840	29,130,901
2023-03-16	2.840	2.840	2.790	2.790	2.790	19,752,601
2023-03-15	2.770	2.830	2.740	2.820	2.820	24,160,900
2023-03-14	2.750	2.770	2.670	2.760	2.760	21,751,455
2023-03-13	2.790	2.800	2.730	2.750	2.750	13,109,970
2023-03-10	2.840	2.840	2.770	2.780	2.780	15,207,900
2023-03-09	2.810	2.840	2.770	2.840	2.840	20,473,700
2023-03-08	2.770	2.820	2.770	2.810	2.810	14,397,400
2023-03-07	2.810	2.850	2.770	2.780	2.780	17,590,901
2023-03-06	2.830	2.840	2.780	2.820	2.820	21,065,900
2023-03-03	2.800	2.830	2.780	2.820	2.820	21,616,724
2023-03-02	2.770	2.810	2.760	2.790	2.790	20,985,700
2023-03-01	2.750	2.770	2.740	2.760	2.760	11,122,000
2023-02-28	2.710	2.750	2.710	2.750	2.750	10,281,240
2023-02-27	2.750	2.750	2.700	2.710	2.710	14,623,100
2023-02-24	2.770	2.770	2.730	2.750	2.750	8,461,602
2023-02-23	2.780	2.790	2.740	2.760	2.760	14,617,200
2023-02-22	2.790	2.800	2.770	2.780	2.780	10,527,490
2023-02-21	2.780	2.820	2.760	2.800	2.800	15,440,180
2023-02-20	2.740	2.780	2.730	2.770	2.770	10,864,279
2023-02-17	2.760	2.790	2.740	2.750	2.750	13,987,314
2023-02-16	2.810	2.830	2.730	2.750	2.750	19,510,269
2023-02-15	2.800	2.810	2.780	2.800	2.800	11,585,300
2023-02-14	2.800	2.810	2.780	2.800	2.800	12,241,349
2023-02-13	2.780	2.810	2.770	2.800	2.800	12,719,613
2023-02-10	2.790	2.810	2.770	2.780	2.780	16,106,366
2023-02-09	2.810	2.810	2.770	2.790	2.790	15,228,500
2023-02-08	2.810	2.830	2.780	2.790	2.790	17,768,500
2023-02-07	2.770	2.820	2.750	2.810	2.810	19,833,360
2023-02-06	2.720	2.780	2.700	2.760	2.760	22,893,310
2023-02-03	2.750	2.760	2.700	2.730	2.730	13,974,600
2023-02-02	2.750	2.770	2.730	2.750	2.750	13,004,396

← NewerPage 15 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.