Tengda Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	2.520	2.520	2.450	2.470	2.470	40,334,400
2026-04-17	2.550	2.560	2.500	2.520	2.520	43,734,074
2026-04-16	2.500	2.560	2.480	2.550	2.550	48,614,452
2026-04-15	2.500	2.530	2.480	2.500	2.500	41,428,251
2026-04-14	2.480	2.530	2.460	2.500	2.500	45,521,202
2026-04-13	2.430	2.490	2.420	2.470	2.470	36,715,300
2026-04-10	2.520	2.550	2.450	2.460	2.460	49,423,802
2026-04-09	2.570	2.580	2.460	2.460	2.460	71,576,501
2026-04-08	2.430	2.620	2.410	2.560	2.560	125,040,752
2026-04-07	2.290	2.390	2.240	2.380	2.380	65,311,301
2026-04-03	2.460	2.470	2.280	2.290	2.290	78,523,778
2026-04-02	2.500	2.560	2.450	2.470	2.470	48,408,600
2026-04-01	2.550	2.640	2.480	2.510	2.510	88,720,900
2026-03-31	2.450	2.680	2.440	2.550	2.550	119,229,898
2026-03-30	2.400	2.450	2.340	2.450	2.450	40,864,401
2026-03-27	2.380	2.420	2.370	2.420	2.420	41,343,134
2026-03-26	2.460	2.490	2.390	2.400	2.400	37,173,100
2026-03-25	2.350	2.480	2.330	2.470	2.470	56,672,402
2026-03-24	2.270	2.340	2.220	2.330	2.330	45,843,402
2026-03-23	2.370	2.370	2.210	2.230	2.230	55,060,934
2026-03-20	2.490	2.510	2.380	2.390	2.390	48,348,900
2026-03-19	2.540	2.550	2.470	2.490	2.490	32,276,300
2026-03-18	2.580	2.580	2.510	2.550	2.550	40,838,100
2026-03-17	2.590	2.650	2.570	2.580	2.580	43,631,400
2026-03-16	2.600	2.630	2.560	2.590	2.590	36,093,601
2026-03-13	2.570	2.630	2.570	2.590	2.590	43,421,563
2026-03-12	2.570	2.610	2.560	2.580	2.580	42,929,500
2026-03-11	2.560	2.580	2.520	2.570	2.570	39,894,001
2026-03-10	2.530	2.580	2.510	2.550	2.550	41,828,100
2026-03-09	2.510	2.550	2.490	2.520	2.520	37,627,800
2026-03-06	2.450	2.530	2.440	2.520	2.520	43,160,019
2026-03-05	2.430	2.480	2.420	2.450	2.450	37,500,500
2026-03-04	2.450	2.470	2.390	2.400	2.400	36,914,600
2026-03-03	2.490	2.530	2.450	2.460	2.460	36,719,200
2026-03-02	2.530	2.530	2.460	2.500	2.500	35,524,800
2026-02-27	2.510	2.540	2.490	2.540	2.540	22,201,791
2026-02-26	2.520	2.550	2.490	2.510	2.510	23,630,889
2026-02-25	2.500	2.560	2.500	2.530	2.530	33,112,113
2026-02-24	2.440	2.510	2.440	2.500	2.500	29,231,410
2026-02-13	2.480	2.500	2.430	2.430	2.430	22,849,109
2026-02-12	2.530	2.530	2.470	2.480	2.480	26,764,101
2026-02-11	2.520	2.540	2.500	2.530	2.530	19,382,801
2026-02-10	2.530	2.540	2.500	2.520	2.520	20,079,900
2026-02-09	2.540	2.560	2.520	2.530	2.530	25,443,019
2026-02-06	2.500	2.550	2.490	2.520	2.520	32,081,100
2026-02-05	2.510	2.530	2.490	2.500	2.500	27,125,009
2026-02-04	2.450	2.510	2.440	2.510	2.510	36,041,291
2026-02-03	2.450	2.470	2.430	2.460	2.460	24,447,700
2026-02-02	2.460	2.500	2.430	2.430	2.430	40,385,613
2026-01-30	2.450	2.490	2.420	2.460	2.460	40,484,360
2026-01-29	2.490	2.500	2.440	2.460	2.460	57,584,300
2026-01-28	2.490	2.530	2.470	2.510	2.510	34,441,006
2026-01-27	2.560	2.570	2.470	2.500	2.500	41,192,440
2026-01-26	2.550	2.570	2.530	2.560	2.560	28,309,002
2026-01-23	2.560	2.570	2.530	2.560	2.560	19,213,090
2026-01-22	2.510	2.570	2.510	2.560	2.560	24,265,600
2026-01-21	2.510	2.520	2.490	2.520	2.520	19,218,200
2026-01-20	2.490	2.530	2.480	2.520	2.520	27,998,178
2026-01-19	2.440	2.490	2.430	2.490	2.490	23,390,898
2026-01-16	2.460	2.480	2.440	2.440	2.440	19,721,200

← NewerPage 3 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.