Tengda Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 2.880 | 2.890 | 2.850 | 2.860 | 2.860 | 14,114,513 |
| 2022-07-29 | 2.910 | 2.910 | 2.870 | 2.880 | 2.880 | 13,760,332 |
| 2022-07-28 | 2.890 | 2.920 | 2.890 | 2.900 | 2.900 | 15,879,200 |
| 2022-07-27 | 2.900 | 2.910 | 2.870 | 2.880 | 2.880 | 14,209,701 |
| 2022-07-26 | 2.880 | 2.910 | 2.850 | 2.910 | 2.910 | 16,761,431 |
| 2022-07-25 | 2.900 | 2.920 | 2.870 | 2.880 | 2.880 | 19,674,531 |
| 2022-07-22 | 2.930 | 2.950 | 2.880 | 2.910 | 2.910 | 22,637,417 |
| 2022-07-21 | 2.970 | 2.980 | 2.920 | 2.930 | 2.930 | 23,433,031 |
| 2022-07-20 | 2.970 | 2.990 | 2.950 | 2.980 | 2.980 | 22,431,300 |
| 2022-07-19 | 2.970 | 2.990 | 2.930 | 2.960 | 2.960 | 20,412,282 |
| 2022-07-18 | 2.910 | 2.990 | 2.910 | 2.970 | 2.970 | 29,927,464 |
| 2022-07-15 | 3.070 | 3.090 | 2.900 | 2.910 | 2.910 | 69,041,603 |
| 2022-07-14 | 3.180 | 3.190 | 3.100 | 3.110 | 3.110 | 36,250,816 |
| 2022-07-13 | 3.160 | 3.220 | 3.150 | 3.190 | 3.190 | 53,145,819 |
| 2022-07-12 | 3.090 | 3.170 | 3.080 | 3.150 | 3.150 | 43,913,770 |
| 2022-07-11 | 3.100 | 3.110 | 3.070 | 3.090 | 3.090 | 18,735,491 |
| 2022-07-08 | 3.100 | 3.150 | 3.090 | 3.110 | 3.110 | 23,621,320 |
| 2022-07-07 | 3.110 | 3.120 | 3.080 | 3.100 | 3.100 | 17,037,483 |
| 2022-07-06 | 3.190 | 3.190 | 3.100 | 3.120 | 3.100 | 33,543,479 |
| 2022-07-05 | 3.150 | 3.210 | 3.110 | 3.180 | 3.160 | 46,887,800 |
| 2022-07-04 | 3.180 | 3.190 | 3.130 | 3.150 | 3.130 | 37,146,541 |
| 2022-07-01 | 3.110 | 3.280 | 3.100 | 3.170 | 3.150 | 88,831,105 |
| 2022-06-30 | 3.100 | 3.110 | 3.060 | 3.110 | 3.090 | 42,554,849 |
| 2022-06-29 | 3.060 | 3.150 | 3.040 | 3.080 | 3.060 | 58,555,748 |
| 2022-06-28 | 3.050 | 3.060 | 3.030 | 3.060 | 3.040 | 25,089,768 |
| 2022-06-27 | 3.060 | 3.070 | 3.040 | 3.050 | 3.030 | 22,790,131 |
| 2022-06-24 | 3.080 | 3.080 | 3.040 | 3.050 | 3.030 | 23,824,160 |
| 2022-06-23 | 3.050 | 3.070 | 3.030 | 3.070 | 3.050 | 23,968,756 |
| 2022-06-22 | 3.090 | 3.100 | 3.050 | 3.050 | 3.030 | 25,349,432 |
| 2022-06-21 | 3.080 | 3.130 | 3.070 | 3.090 | 3.070 | 30,206,233 |
| 2022-06-20 | 3.090 | 3.110 | 3.070 | 3.090 | 3.070 | 22,071,994 |
| 2022-06-17 | 3.090 | 3.110 | 3.060 | 3.090 | 3.070 | 27,340,300 |
| 2022-06-16 | 3.130 | 3.140 | 3.080 | 3.100 | 3.080 | 38,854,485 |
| 2022-06-15 | 3.110 | 3.200 | 3.080 | 3.130 | 3.110 | 65,937,309 |
| 2022-06-14 | 3.070 | 3.110 | 3.030 | 3.100 | 3.080 | 38,250,847 |
| 2022-06-13 | 3.140 | 3.150 | 3.070 | 3.090 | 3.070 | 51,761,453 |
| 2022-06-10 | 3.140 | 3.180 | 3.120 | 3.170 | 3.150 | 45,634,853 |
| 2022-06-09 | 3.120 | 3.250 | 3.080 | 3.180 | 3.160 | 78,359,651 |
| 2022-06-08 | 3.110 | 3.130 | 3.060 | 3.110 | 3.090 | 36,637,696 |
| 2022-06-07 | 3.150 | 3.160 | 3.070 | 3.110 | 3.090 | 39,136,800 |
| 2022-06-06 | 3.090 | 3.160 | 3.060 | 3.160 | 3.140 | 45,963,977 |
| 2022-06-02 | 3.130 | 3.130 | 3.060 | 3.100 | 3.080 | 38,115,648 |
| 2022-06-01 | 3.130 | 3.150 | 3.070 | 3.120 | 3.100 | 44,308,613 |
| 2022-05-31 | 3.170 | 3.170 | 3.080 | 3.130 | 3.110 | 40,891,400 |
| 2022-05-30 | 3.210 | 3.230 | 3.130 | 3.170 | 3.150 | 50,672,731 |
| 2022-05-27 | 3.160 | 3.260 | 3.130 | 3.230 | 3.209 | 80,045,398 |
| 2022-05-26 | 3.130 | 3.220 | 3.120 | 3.170 | 3.150 | 63,592,612 |
| 2022-05-25 | 3.050 | 3.130 | 3.040 | 3.120 | 3.100 | 45,418,332 |
| 2022-05-24 | 3.230 | 3.240 | 3.050 | 3.070 | 3.050 | 72,209,526 |
| 2022-05-23 | 3.250 | 3.260 | 3.200 | 3.210 | 3.189 | 43,064,607 |
| 2022-05-20 | 3.240 | 3.290 | 3.210 | 3.240 | 3.219 | 54,435,416 |
| 2022-05-19 | 3.140 | 3.280 | 3.110 | 3.260 | 3.239 | 70,796,360 |
| 2022-05-18 | 3.240 | 3.260 | 3.180 | 3.200 | 3.180 | 49,255,301 |
| 2022-05-17 | 3.350 | 3.350 | 3.180 | 3.220 | 3.199 | 65,474,986 |
| 2022-05-16 | 3.400 | 3.430 | 3.320 | 3.350 | 3.329 | 64,235,203 |
| 2022-05-13 | 3.410 | 3.510 | 3.360 | 3.380 | 3.358 | 83,598,766 |
| 2022-05-12 | 3.320 | 3.450 | 3.300 | 3.400 | 3.378 | 103,315,774 |
| 2022-05-11 | 3.450 | 3.530 | 3.330 | 3.330 | 3.309 | 134,401,221 |
| 2022-05-10 | 3.290 | 3.600 | 3.250 | 3.430 | 3.408 | 172,018,493 |
| 2022-05-09 | 3.100 | 3.330 | 3.070 | 3.330 | 3.309 | 134,083,006 |
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.