Tengda Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 3.180 | 3.180 | 3.020 | 3.030 | 3.011 | 103,747,819 |
| 2022-05-05 | 3.250 | 3.330 | 3.200 | 3.260 | 3.239 | 96,599,227 |
| 2022-04-29 | 3.280 | 3.420 | 3.280 | 3.310 | 3.289 | 192,969,266 |
| 2022-04-28 | 3.590 | 3.680 | 3.500 | 3.640 | 3.617 | 87,980,399 |
| 2022-04-27 | 3.560 | 3.690 | 3.510 | 3.670 | 3.647 | 111,100,853 |
| 2022-04-26 | 3.460 | 3.610 | 3.410 | 3.520 | 3.497 | 76,352,398 |
| 2022-04-25 | 3.490 | 3.650 | 3.420 | 3.450 | 3.428 | 80,972,465 |
| 2022-04-22 | 3.500 | 3.640 | 3.460 | 3.580 | 3.557 | 63,308,935 |
| 2022-04-21 | 3.720 | 3.730 | 3.520 | 3.540 | 3.517 | 85,490,641 |
| 2022-04-20 | 3.960 | 3.960 | 3.740 | 3.740 | 3.716 | 89,687,654 |
| 2022-04-19 | 3.920 | 3.970 | 3.870 | 3.970 | 3.945 | 62,714,414 |
| 2022-04-18 | 3.900 | 4.050 | 3.820 | 3.940 | 3.915 | 84,577,623 |
| 2022-04-15 | 4.130 | 4.180 | 3.950 | 3.950 | 3.925 | 145,573,181 |
| 2022-04-14 | 4.100 | 4.240 | 4.080 | 4.180 | 4.153 | 149,451,816 |
| 2022-04-13 | 4.350 | 4.400 | 4.100 | 4.100 | 4.074 | 221,468,761 |
| 2022-04-12 | 4.290 | 4.790 | 4.130 | 4.490 | 4.461 | 324,118,390 |
| 2022-04-11 | 4.310 | 4.700 | 4.210 | 4.350 | 4.322 | 376,701,246 |
| 2022-04-08 | 3.980 | 4.330 | 3.970 | 4.330 | 4.302 | 280,720,040 |
| 2022-04-07 | 4.030 | 4.100 | 3.930 | 3.940 | 3.915 | 78,128,701 |
| 2022-04-06 | 3.950 | 4.090 | 3.920 | 4.070 | 4.044 | 79,255,148 |
| 2022-04-01 | 4.020 | 4.050 | 3.900 | 3.950 | 3.925 | 87,771,784 |
| 2022-03-31 | 4.080 | 4.180 | 4.030 | 4.070 | 4.044 | 99,455,052 |
| 2022-03-30 | 3.980 | 4.240 | 3.980 | 4.110 | 4.084 | 125,214,227 |
| 2022-03-29 | 4.090 | 4.120 | 3.940 | 3.980 | 3.955 | 95,819,251 |
| 2022-03-28 | 4.190 | 4.270 | 4.050 | 4.070 | 4.044 | 200,733,406 |
| 2022-03-25 | 3.830 | 4.210 | 3.800 | 4.210 | 4.183 | 240,004,886 |
| 2022-03-24 | 3.850 | 3.930 | 3.810 | 3.830 | 3.805 | 55,704,494 |
| 2022-03-23 | 3.990 | 4.000 | 3.840 | 3.890 | 3.865 | 84,529,841 |
| 2022-03-22 | 4.030 | 4.050 | 3.950 | 4.000 | 3.974 | 96,030,636 |
| 2022-03-21 | 4.020 | 4.150 | 3.950 | 4.080 | 4.054 | 142,430,861 |
| 2022-03-18 | 3.840 | 4.010 | 3.820 | 3.950 | 3.925 | 113,138,998 |
| 2022-03-17 | 3.860 | 3.970 | 3.820 | 3.880 | 3.855 | 117,098,055 |
| 2022-03-16 | 3.670 | 3.900 | 3.640 | 3.840 | 3.815 | 142,078,480 |
| 2022-03-15 | 3.650 | 3.850 | 3.530 | 3.630 | 3.607 | 127,559,331 |
| 2022-03-14 | 3.660 | 3.820 | 3.620 | 3.680 | 3.656 | 65,019,702 |
| 2022-03-11 | 3.750 | 3.750 | 3.610 | 3.700 | 3.676 | 71,090,793 |
| 2022-03-10 | 3.930 | 3.940 | 3.780 | 3.800 | 3.776 | 103,024,428 |
| 2022-03-09 | 3.720 | 3.870 | 3.590 | 3.860 | 3.835 | 133,077,630 |
| 2022-03-08 | 3.680 | 3.770 | 3.590 | 3.720 | 3.696 | 74,296,360 |
| 2022-03-07 | 3.650 | 3.770 | 3.630 | 3.700 | 3.676 | 63,234,461 |
| 2022-03-04 | 3.770 | 3.770 | 3.640 | 3.670 | 3.647 | 64,520,162 |
| 2022-03-03 | 3.780 | 3.810 | 3.740 | 3.780 | 3.756 | 81,786,992 |
| 2022-03-02 | 3.670 | 3.780 | 3.640 | 3.740 | 3.716 | 66,447,713 |
| 2022-03-01 | 3.650 | 3.730 | 3.650 | 3.700 | 3.676 | 63,979,482 |
| 2022-02-28 | 3.640 | 3.660 | 3.550 | 3.640 | 3.617 | 62,946,632 |
| 2022-02-25 | 3.690 | 3.780 | 3.610 | 3.620 | 3.597 | 114,716,881 |
| 2022-02-24 | 3.860 | 3.890 | 3.560 | 3.640 | 3.617 | 160,515,876 |
| 2022-02-23 | 4.020 | 4.060 | 3.850 | 3.910 | 3.885 | 152,542,066 |
| 2022-02-22 | 4.170 | 4.220 | 4.000 | 4.050 | 4.024 | 187,036,582 |
| 2022-02-21 | 4.180 | 4.300 | 4.110 | 4.260 | 4.233 | 256,653,311 |
| 2022-02-18 | 3.730 | 4.210 | 3.730 | 4.210 | 4.183 | 228,652,075 |
| 2022-02-17 | 3.980 | 4.020 | 3.800 | 3.830 | 3.805 | 142,320,882 |
| 2022-02-16 | 3.830 | 4.030 | 3.780 | 3.950 | 3.925 | 189,827,672 |
| 2022-02-15 | 3.620 | 3.980 | 3.510 | 3.800 | 3.776 | 213,084,786 |
| 2022-02-14 | 3.590 | 3.700 | 3.560 | 3.620 | 3.597 | 75,950,312 |
| 2022-02-11 | 3.600 | 3.780 | 3.590 | 3.590 | 3.567 | 90,758,652 |
| 2022-02-10 | 3.580 | 3.690 | 3.580 | 3.640 | 3.617 | 102,950,878 |
| 2022-02-09 | 3.600 | 3.630 | 3.530 | 3.570 | 3.547 | 99,593,754 |
| 2022-02-08 | 3.570 | 3.620 | 3.490 | 3.600 | 3.577 | 173,366,870 |
| 2022-02-07 | 3.210 | 3.490 | 3.210 | 3.490 | 3.468 | 102,404,296 |
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.