Tengda Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	2.000	2.040	1.950	1.960	1.960	27,064,100
2026-07-16	2.010	2.030	1.980	2.010	2.010	17,536,500
2026-07-15	1.960	2.020	1.950	2.010	2.010	24,203,700
2026-07-14	1.900	1.970	1.900	1.960	1.960	21,178,861
2026-07-13	1.950	1.960	1.900	1.910	1.910	26,060,100
2026-07-10	1.900	1.990	1.870	1.960	1.960	32,124,100
2026-07-09	1.910	1.930	1.870	1.900	1.900	19,757,400
2026-07-08	1.890	1.920	1.880	1.920	1.920	20,098,000
2026-07-07	1.960	1.960	1.890	1.900	1.900	18,069,600
2026-07-06	1.970	1.980	1.950	1.960	1.960	13,212,400
2026-07-03	1.940	1.980	1.940	1.970	1.970	20,303,500
2026-07-02	1.930	1.980	1.920	1.940	1.940	26,365,100
2026-07-01	1.880	1.950	1.880	1.930	1.930	29,570,392
2026-06-30	1.910	1.920	1.860	1.870	1.870	23,425,600
2026-06-29	1.920	1.930	1.870	1.910	1.910	22,952,411
2026-06-26	1.950	1.960	1.920	1.930	1.920	17,534,995
2026-06-25	1.950	1.960	1.920	1.950	1.940	15,351,511
2026-06-24	2.000	2.010	1.940	1.960	1.950	19,940,061
2026-06-23	1.990	2.050	1.990	2.010	2.000	23,839,000
2026-06-22	1.980	2.010	1.920	2.000	1.990	24,699,600
2026-06-18	2.020	2.030	1.980	1.980	1.980	20,489,700
2026-06-17	2.060	2.060	2.010	2.030	2.030	16,227,200
2026-06-16	2.080	2.080	2.030	2.060	2.060	16,066,413
2026-06-15	2.080	2.120	2.060	2.080	2.080	18,737,800
2026-06-12	2.050	2.090	2.020	2.080	2.080	21,509,300
2026-06-11	2.040	2.060	2.010	2.040	2.040	17,426,999
2026-06-10	2.080	2.090	2.020	2.060	2.060	18,519,408
2026-06-09	2.110	2.120	2.070	2.080	2.080	20,596,300
2026-06-08	2.140	2.170	2.080	2.110	2.110	28,446,200
2026-06-05	2.150	2.190	2.140	2.170	2.170	22,192,600
2026-06-04	2.190	2.210	2.140	2.160	2.160	19,228,300
2026-06-03	2.200	2.210	2.180	2.200	2.200	13,196,200
2026-06-02	2.240	2.250	2.180	2.210	2.210	25,965,100
2026-06-01	2.210	2.250	2.160	2.240	2.240	33,485,101
2026-05-29	2.190	2.240	2.180	2.210	2.210	24,043,400
2026-05-28	2.160	2.200	2.150	2.190	2.190	21,146,358
2026-05-27	2.220	2.230	2.160	2.160	2.160	21,428,747
2026-05-26	2.250	2.250	2.200	2.220	2.220	18,777,800
2026-05-25	2.260	2.270	2.240	2.260	2.260	15,012,000
2026-05-22	2.240	2.260	2.220	2.260	2.260	18,666,900
2026-05-21	2.280	2.310	2.230	2.230	2.230	22,962,100
2026-05-20	2.300	2.310	2.260	2.270	2.270	17,661,300
2026-05-19	2.280	2.320	2.270	2.310	2.310	21,279,300
2026-05-18	2.280	2.290	2.250	2.280	2.280	22,391,600
2026-05-15	2.320	2.320	2.270	2.280	2.280	30,345,691
2026-05-14	2.390	2.400	2.300	2.320	2.320	38,584,200
2026-05-13	2.390	2.410	2.370	2.390	2.390	25,195,600
2026-05-12	2.440	2.440	2.380	2.380	2.380	33,814,400
2026-05-11	2.470	2.470	2.420	2.450	2.450	31,948,900
2026-05-08	2.460	2.470	2.430	2.470	2.470	28,180,800
2026-05-07	2.410	2.490	2.410	2.460	2.460	49,906,599
2026-05-06	2.410	2.420	2.390	2.410	2.410	35,143,401
2026-04-30	2.420	2.440	2.390	2.400	2.400	46,165,950
2026-04-29	2.430	2.460	2.420	2.430	2.430	58,567,200
2026-04-28	2.440	2.460	2.420	2.450	2.450	28,100,100
2026-04-27	2.460	2.460	2.410	2.450	2.450	31,549,700
2026-04-24	2.450	2.480	2.420	2.460	2.460	35,069,779
2026-04-23	2.470	2.490	2.440	2.460	2.460	32,676,600
2026-04-22	2.460	2.500	2.410	2.470	2.470	45,031,600
2026-04-21	2.460	2.470	2.400	2.460	2.460	42,919,909

← NewerPage 2 of 21 · 1,215 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.