Tengda Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	2.510	2.550	2.490	2.540	2.540	17,686,270
2022-10-31	2.600	2.600	2.440	2.510	2.510	36,583,905
2022-10-28	2.780	2.790	2.680	2.680	2.680	19,550,838
2022-10-27	2.800	2.820	2.780	2.790	2.790	12,360,117
2022-10-26	2.760	2.810	2.760	2.800	2.800	16,172,200
2022-10-25	2.750	2.810	2.710	2.780	2.780	14,723,200
2022-10-24	2.800	2.830	2.720	2.750	2.750	17,644,800
2022-10-21	2.780	2.840	2.780	2.800	2.800	15,345,965
2022-10-20	2.800	2.830	2.770	2.790	2.790	15,747,051
2022-10-19	2.810	2.890	2.800	2.810	2.810	22,510,453
2022-10-18	2.810	2.840	2.810	2.820	2.820	14,753,400
2022-10-17	2.800	2.830	2.780	2.820	2.820	12,131,363
2022-10-14	2.790	2.840	2.780	2.810	2.810	15,490,080
2022-10-13	2.760	2.830	2.730	2.790	2.790	19,715,130
2022-10-12	2.730	2.770	2.690	2.770	2.770	12,124,400
2022-10-11	2.740	2.750	2.680	2.730	2.730	12,318,600
2022-10-10	2.750	2.800	2.730	2.740	2.740	15,254,100
2022-09-30	2.730	2.790	2.720	2.750	2.750	13,801,700
2022-09-29	2.780	2.800	2.700	2.730	2.730	17,095,600
2022-09-28	2.860	2.870	2.750	2.760	2.760	19,551,206
2022-09-27	2.760	2.870	2.730	2.850	2.850	30,313,245
2022-09-26	2.840	2.860	2.720	2.730	2.730	29,331,387
2022-09-23	2.850	2.900	2.830	2.850	2.850	22,354,395
2022-09-22	2.880	2.910	2.830	2.840	2.840	19,647,800
2022-09-21	2.850	2.900	2.800	2.890	2.890	20,624,560
2022-09-20	2.880	2.910	2.810	2.840	2.840	23,171,201
2022-09-19	2.860	2.910	2.840	2.880	2.880	20,162,431
2022-09-16	2.980	3.000	2.870	2.870	2.870	33,264,918
2022-09-15	3.000	3.050	2.940	2.990	2.990	39,426,000
2022-09-14	2.990	3.040	2.970	2.980	2.980	37,969,312
2022-09-13	3.060	3.110	2.990	3.030	3.030	70,527,657
2022-09-09	2.930	3.190	2.930	3.070	3.070	131,927,100
2022-09-08	2.900	2.920	2.870	2.900	2.900	14,876,927
2022-09-07	2.890	2.920	2.880	2.900	2.900	19,783,453
2022-09-06	2.890	2.920	2.880	2.910	2.910	20,456,093
2022-09-05	2.830	2.900	2.820	2.870	2.870	18,751,405
2022-09-02	2.850	2.850	2.810	2.840	2.840	15,674,600
2022-09-01	2.800	2.880	2.800	2.830	2.830	23,345,420
2022-08-31	2.850	2.850	2.790	2.800	2.800	19,683,200
2022-08-30	2.870	2.890	2.820	2.850	2.850	21,131,525
2022-08-29	2.790	2.880	2.770	2.870	2.870	27,686,432
2022-08-26	2.750	2.810	2.730	2.810	2.810	26,332,468
2022-08-25	2.720	2.760	2.700	2.740	2.740	16,804,001
2022-08-24	2.750	2.790	2.700	2.710	2.710	18,843,138
2022-08-23	2.780	2.780	2.740	2.760	2.760	13,668,560
2022-08-22	2.770	2.800	2.760	2.780	2.780	12,136,268
2022-08-19	2.760	2.800	2.760	2.780	2.780	13,795,300
2022-08-18	2.810	2.810	2.760	2.770	2.770	13,780,300
2022-08-17	2.790	2.820	2.770	2.820	2.820	17,673,300
2022-08-16	2.760	2.820	2.750	2.780	2.780	16,294,701
2022-08-15	2.770	2.780	2.730	2.750	2.750	14,514,266
2022-08-12	2.750	2.790	2.730	2.770	2.770	20,115,178
2022-08-11	2.680	2.790	2.680	2.750	2.750	29,625,838
2022-08-10	2.700	2.700	2.660	2.670	2.670	13,478,112
2022-08-09	2.730	2.730	2.690	2.700	2.700	11,897,100
2022-08-08	2.730	2.760	2.710	2.730	2.730	13,018,243
2022-08-05	2.720	2.740	2.690	2.730	2.730	12,233,407
2022-08-04	2.700	2.720	2.650	2.720	2.720	14,628,996
2022-08-03	2.710	2.770	2.660	2.680	2.680	19,152,809
2022-08-02	2.850	2.850	2.680	2.730	2.730	34,370,810

← NewerPage 17 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.