Tengda Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	2.460	2.470	2.440	2.460	2.460	19,198,940
2026-01-14	2.470	2.500	2.440	2.460	2.460	32,676,400
2026-01-13	2.470	2.500	2.460	2.470	2.470	30,817,500
2026-01-12	2.460	2.470	2.440	2.470	2.470	27,545,300
2026-01-09	2.470	2.470	2.430	2.460	2.460	25,804,259
2026-01-08	2.440	2.470	2.430	2.470	2.470	21,652,101
2026-01-07	2.460	2.470	2.430	2.440	2.440	15,955,000
2026-01-06	2.440	2.480	2.430	2.460	2.460	24,637,600
2026-01-05	2.420	2.440	2.410	2.430	2.430	15,596,800
2025-12-31	2.420	2.430	2.390	2.420	2.420	14,115,740
2025-12-30	2.440	2.460	2.400	2.420	2.420	18,345,400
2025-12-29	2.430	2.450	2.410	2.440	2.440	20,928,000
2025-12-26	2.440	2.460	2.420	2.430	2.430	15,371,000
2025-12-25	2.430	2.460	2.420	2.450	2.450	20,303,400
2025-12-24	2.410	2.440	2.410	2.420	2.420	12,172,600
2025-12-23	2.440	2.450	2.410	2.420	2.420	16,580,126
2025-12-22	2.450	2.470	2.430	2.450	2.450	14,447,200
2025-12-19	2.400	2.450	2.390	2.450	2.450	22,450,400
2025-12-18	2.370	2.410	2.360	2.390	2.390	18,248,100
2025-12-17	2.360	2.380	2.330	2.380	2.380	18,749,700
2025-12-16	2.400	2.400	2.350	2.360	2.360	20,459,200
2025-12-15	2.360	2.400	2.350	2.390	2.390	18,386,720
2025-12-12	2.400	2.410	2.360	2.370	2.370	24,880,403
2025-12-11	2.480	2.480	2.390	2.400	2.400	29,633,700
2025-12-10	2.460	2.500	2.440	2.480	2.480	27,998,401
2025-12-09	2.510	2.520	2.450	2.460	2.460	24,043,300
2025-12-08	2.540	2.560	2.500	2.520	2.520	23,594,900
2025-12-05	2.530	2.550	2.500	2.540	2.540	22,523,200
2025-12-04	2.560	2.570	2.500	2.520	2.520	23,723,500
2025-12-03	2.580	2.580	2.550	2.560	2.560	20,262,000
2025-12-02	2.560	2.590	2.520	2.580	2.580	20,597,500
2025-12-01	2.570	2.600	2.550	2.570	2.570	24,386,500
2025-11-28	2.500	2.560	2.470	2.560	2.560	30,771,001
2025-11-27	2.530	2.530	2.480	2.500	2.500	22,152,600
2025-11-26	2.490	2.550	2.490	2.520	2.520	31,112,721
2025-11-25	2.500	2.510	2.470	2.490	2.490	20,076,000
2025-11-24	2.470	2.520	2.470	2.490	2.490	26,959,300
2025-11-21	2.570	2.590	2.440	2.450	2.450	38,744,600
2025-11-20	2.580	2.600	2.530	2.580	2.580	26,709,328
2025-11-19	2.620	2.630	2.560	2.560	2.560	26,168,376
2025-11-18	2.680	2.690	2.580	2.610	2.610	36,392,177
2025-11-17	2.680	2.700	2.660	2.690	2.690	31,006,795
2025-11-14	2.660	2.700	2.660	2.680	2.680	42,827,708
2025-11-13	2.650	2.670	2.610	2.660	2.660	30,934,841
2025-11-12	2.650	2.680	2.630	2.660	2.660	29,289,100
2025-11-11	2.630	2.670	2.610	2.660	2.660	37,447,588
2025-11-10	2.610	2.630	2.590	2.620	2.620	29,883,100
2025-11-07	2.600	2.620	2.580	2.610	2.610	23,987,900
2025-11-06	2.630	2.630	2.580	2.610	2.610	29,534,800
2025-11-05	2.590	2.640	2.570	2.620	2.620	38,364,400
2025-11-04	2.580	2.610	2.570	2.600	2.600	29,851,802
2025-11-03	2.540	2.590	2.540	2.590	2.590	35,441,017
2025-10-31	2.540	2.570	2.520	2.540	2.540	25,462,583
2025-10-30	2.550	2.580	2.530	2.540	2.540	31,630,989
2025-10-29	2.550	2.560	2.510	2.530	2.530	21,641,687
2025-10-28	2.570	2.580	2.540	2.550	2.550	19,678,960
2025-10-27	2.580	2.610	2.560	2.570	2.570	31,606,601
2025-10-24	2.630	2.640	2.570	2.580	2.580	32,780,900
2025-10-23	2.610	2.630	2.570	2.620	2.620	30,747,000
2025-10-22	2.610	2.630	2.590	2.620	2.620	29,613,513

← NewerPage 4 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.