Tengda Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 3.240 | 3.260 | 3.090 | 3.170 | 3.150 | 39,711,400 |
| 2022-01-27 | 3.340 | 3.340 | 3.210 | 3.240 | 3.219 | 35,079,040 |
| 2022-01-26 | 3.200 | 3.330 | 3.180 | 3.310 | 3.289 | 54,526,379 |
| 2022-01-25 | 3.350 | 3.350 | 3.150 | 3.170 | 3.150 | 46,575,100 |
| 2022-01-24 | 3.350 | 3.430 | 3.290 | 3.340 | 3.319 | 34,843,152 |
| 2022-01-21 | 3.430 | 3.440 | 3.340 | 3.360 | 3.339 | 38,651,095 |
| 2022-01-20 | 3.480 | 3.520 | 3.420 | 3.440 | 3.418 | 55,097,479 |
| 2022-01-19 | 3.390 | 3.550 | 3.370 | 3.470 | 3.448 | 77,653,995 |
| 2022-01-18 | 3.310 | 3.440 | 3.300 | 3.400 | 3.378 | 57,437,177 |
| 2022-01-17 | 3.290 | 3.340 | 3.270 | 3.310 | 3.289 | 24,934,707 |
| 2022-01-14 | 3.370 | 3.380 | 3.280 | 3.290 | 3.269 | 34,934,600 |
| 2022-01-13 | 3.380 | 3.450 | 3.360 | 3.380 | 3.358 | 30,374,288 |
| 2022-01-12 | 3.400 | 3.420 | 3.340 | 3.380 | 3.358 | 30,462,274 |
| 2022-01-11 | 3.440 | 3.470 | 3.390 | 3.410 | 3.388 | 37,687,393 |
| 2022-01-10 | 3.400 | 3.470 | 3.390 | 3.440 | 3.418 | 45,410,937 |
| 2022-01-07 | 3.370 | 3.480 | 3.360 | 3.380 | 3.358 | 52,478,170 |
| 2022-01-06 | 3.290 | 3.410 | 3.280 | 3.390 | 3.368 | 49,245,799 |
| 2022-01-05 | 3.340 | 3.360 | 3.270 | 3.300 | 3.279 | 29,009,821 |
| 2022-01-04 | 3.260 | 3.350 | 3.260 | 3.340 | 3.319 | 36,831,508 |
| 2021-12-31 | 3.220 | 3.270 | 3.200 | 3.260 | 3.239 | 26,438,121 |
| 2021-12-30 | 3.200 | 3.240 | 3.190 | 3.210 | 3.189 | 13,788,494 |
| 2021-12-29 | 3.200 | 3.240 | 3.190 | 3.200 | 3.180 | 16,434,271 |
| 2021-12-28 | 3.240 | 3.250 | 3.180 | 3.200 | 3.180 | 22,377,272 |
| 2021-12-27 | 3.230 | 3.280 | 3.210 | 3.250 | 3.229 | 21,790,000 |
| 2021-12-24 | 3.260 | 3.270 | 3.210 | 3.220 | 3.199 | 27,406,000 |
| 2021-12-23 | 3.300 | 3.310 | 3.240 | 3.250 | 3.229 | 37,380,400 |
| 2021-12-22 | 3.390 | 3.390 | 3.290 | 3.320 | 3.299 | 63,150,129 |
| 2021-12-21 | 3.230 | 3.430 | 3.210 | 3.420 | 3.398 | 97,332,145 |
| 2021-12-20 | 3.170 | 3.260 | 3.160 | 3.240 | 3.219 | 58,290,081 |
| 2021-12-17 | 3.160 | 3.200 | 3.150 | 3.170 | 3.150 | 39,053,881 |
| 2021-12-16 | 3.120 | 3.160 | 3.110 | 3.160 | 3.140 | 35,660,923 |
| 2021-12-15 | 3.080 | 3.140 | 3.070 | 3.120 | 3.100 | 27,388,282 |
| 2021-12-14 | 3.090 | 3.100 | 3.060 | 3.070 | 3.050 | 21,047,300 |
| 2021-12-13 | 3.120 | 3.160 | 3.100 | 3.110 | 3.090 | 36,964,762 |
| 2021-12-10 | 3.140 | 3.140 | 3.090 | 3.110 | 3.090 | 29,014,782 |
| 2021-12-09 | 3.110 | 3.150 | 3.100 | 3.150 | 3.130 | 26,657,231 |
| 2021-12-08 | 3.130 | 3.130 | 3.080 | 3.110 | 3.090 | 21,047,641 |
| 2021-12-07 | 3.100 | 3.150 | 3.080 | 3.120 | 3.100 | 27,201,957 |
| 2021-12-06 | 3.140 | 3.150 | 3.080 | 3.080 | 3.060 | 21,692,302 |
| 2021-12-03 | 3.090 | 3.150 | 3.070 | 3.130 | 3.110 | 26,114,949 |
| 2021-12-02 | 3.070 | 3.140 | 3.060 | 3.100 | 3.080 | 32,172,568 |
| 2021-12-01 | 3.020 | 3.070 | 3.010 | 3.070 | 3.050 | 19,720,151 |
| 2021-11-30 | 3.010 | 3.060 | 3.000 | 3.020 | 3.001 | 14,627,402 |
| 2021-11-29 | 3.000 | 3.030 | 2.980 | 3.000 | 2.981 | 18,730,274 |
| 2021-11-26 | 3.070 | 3.080 | 3.030 | 3.040 | 3.021 | 14,929,500 |
| 2021-11-25 | 3.070 | 3.090 | 3.050 | 3.070 | 3.050 | 12,719,118 |
| 2021-11-24 | 3.090 | 3.100 | 3.060 | 3.080 | 3.060 | 12,377,300 |
| 2021-11-23 | 3.060 | 3.110 | 3.050 | 3.090 | 3.070 | 22,534,908 |
| 2021-11-22 | 3.060 | 3.080 | 3.040 | 3.070 | 3.050 | 15,415,200 |
| 2021-11-19 | 3.040 | 3.070 | 3.010 | 3.070 | 3.050 | 12,900,400 |
| 2021-11-18 | 3.070 | 3.080 | 3.020 | 3.040 | 3.021 | 18,246,000 |
| 2021-11-17 | 3.040 | 3.090 | 3.000 | 3.080 | 3.060 | 14,714,016 |
| 2021-11-16 | 3.130 | 3.140 | 3.040 | 3.040 | 3.021 | 26,970,372 |
| 2021-11-15 | 3.110 | 3.150 | 3.100 | 3.130 | 3.110 | 16,669,864 |
| 2021-11-12 | 3.130 | 3.160 | 3.100 | 3.110 | 3.090 | 18,114,900 |
| 2021-11-11 | 3.050 | 3.150 | 3.050 | 3.140 | 3.120 | 31,616,372 |
| 2021-11-10 | 3.040 | 3.070 | 3.020 | 3.060 | 3.040 | 18,543,406 |
| 2021-11-09 | 3.010 | 3.050 | 3.010 | 3.040 | 3.021 | 10,429,167 |
| 2021-11-08 | 3.030 | 3.030 | 3.000 | 3.020 | 3.001 | 12,026,018 |
| 2021-11-05 | 3.040 | 3.060 | 3.000 | 3.020 | 3.001 | 18,674,317 |
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.