Tengda Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	2.710	2.770	2.710	2.760	2.760	20,988,602
2023-01-31	2.670	2.710	2.660	2.700	2.700	23,935,687
2023-01-30	2.660	2.690	2.650	2.670	2.670	23,967,745
2023-01-20	2.590	2.630	2.580	2.630	2.630	14,851,651
2023-01-19	2.570	2.590	2.550	2.580	2.580	7,603,165
2023-01-18	2.570	2.580	2.560	2.560	2.560	7,266,678
2023-01-17	2.590	2.600	2.550	2.560	2.560	16,007,100
2023-01-16	2.580	2.620	2.570	2.600	2.600	15,044,948
2023-01-13	2.570	2.600	2.560	2.590	2.590	9,184,226
2023-01-12	2.580	2.590	2.550	2.570	2.570	10,815,200
2023-01-11	2.590	2.620	2.570	2.590	2.590	10,562,988
2023-01-10	2.610	2.610	2.570	2.580	2.580	11,907,500
2023-01-09	2.640	2.650	2.600	2.620	2.620	12,989,673
2023-01-06	2.620	2.640	2.600	2.600	2.600	10,884,700
2023-01-05	2.650	2.650	2.610	2.620	2.620	10,272,601
2023-01-04	2.600	2.670	2.590	2.650	2.650	15,297,219
2023-01-03	2.560	2.610	2.560	2.610	2.610	9,976,334
2022-12-30	2.560	2.580	2.550	2.560	2.560	7,876,422
2022-12-29	2.580	2.590	2.540	2.560	2.560	16,191,335
2022-12-28	2.630	2.640	2.570	2.600	2.600	13,304,602
2022-12-27	2.610	2.670	2.600	2.640	2.640	15,961,498
2022-12-26	2.620	2.640	2.590	2.600	2.600	10,056,848
2022-12-23	2.600	2.630	2.580	2.600	2.600	8,955,522
2022-12-22	2.690	2.710	2.610	2.610	2.610	14,931,761
2022-12-21	2.710	2.720	2.650	2.670	2.670	13,513,259
2022-12-20	2.720	2.750	2.700	2.700	2.700	10,886,419
2022-12-19	2.820	2.840	2.710	2.720	2.720	23,611,000
2022-12-16	2.810	2.870	2.790	2.840	2.840	23,443,710
2022-12-15	2.830	2.850	2.800	2.810	2.810	14,157,863
2022-12-14	2.910	2.910	2.800	2.810	2.810	27,192,385
2022-12-13	2.890	2.930	2.870	2.910	2.910	31,612,400
2022-12-12	2.770	2.990	2.760	2.870	2.870	84,812,081
2022-12-09	2.790	2.830	2.760	2.760	2.760	24,280,435
2022-12-08	2.790	2.820	2.770	2.780	2.780	11,402,859
2022-12-07	2.830	2.840	2.780	2.790	2.790	17,929,600
2022-12-06	2.880	2.880	2.820	2.840	2.840	17,016,977
2022-12-05	2.840	2.880	2.830	2.880	2.880	20,937,873
2022-12-02	2.840	2.840	2.800	2.820	2.820	10,998,991
2022-12-01	2.870	2.890	2.810	2.830	2.830	16,935,325
2022-11-30	2.860	2.900	2.840	2.860	2.860	22,677,959
2022-11-29	2.800	2.870	2.790	2.850	2.850	25,897,159
2022-11-28	2.790	2.800	2.750	2.770	2.770	13,422,900
2022-11-25	2.750	2.820	2.750	2.810	2.810	19,123,200
2022-11-24	2.760	2.790	2.740	2.770	2.770	14,029,200
2022-11-23	2.740	2.800	2.740	2.760	2.760	16,083,667
2022-11-22	2.750	2.810	2.720	2.760	2.760	17,994,562
2022-11-21	2.760	2.770	2.730	2.760	2.760	9,710,896
2022-11-18	2.830	2.830	2.760	2.760	2.760	12,728,000
2022-11-17	2.840	2.840	2.790	2.810	2.810	14,996,802
2022-11-16	2.860	2.870	2.800	2.820	2.820	12,902,198
2022-11-15	2.830	2.870	2.820	2.850	2.850	15,365,938
2022-11-14	2.840	2.870	2.830	2.840	2.840	19,945,648
2022-11-11	2.790	2.860	2.780	2.840	2.840	25,999,633
2022-11-10	2.730	2.780	2.710	2.770	2.770	15,620,163
2022-11-09	2.710	2.770	2.700	2.740	2.740	12,441,500
2022-11-08	2.720	2.740	2.690	2.710	2.710	12,688,178
2022-11-07	2.640	2.730	2.630	2.700	2.700	15,814,835
2022-11-04	2.600	2.660	2.600	2.650	2.650	14,628,907
2022-11-03	2.580	2.640	2.580	2.610	2.610	15,379,701
2022-11-02	2.530	2.590	2.520	2.570	2.570	14,220,879

← NewerPage 16 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.