Tengda Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	2.530	2.620	2.520	2.610	2.610	54,861,509
2025-10-20	2.530	2.550	2.510	2.530	2.530	24,512,200
2025-10-17	2.520	2.560	2.510	2.510	2.510	27,102,290
2025-10-16	2.550	2.560	2.510	2.520	2.520	26,167,696
2025-10-15	2.510	2.560	2.510	2.550	2.550	29,547,100
2025-10-14	2.490	2.540	2.490	2.520	2.520	32,926,600
2025-10-13	2.470	2.500	2.410	2.480	2.480	36,634,600
2025-10-10	2.470	2.570	2.450	2.510	2.510	52,366,200
2025-10-09	2.430	2.470	2.430	2.460	2.460	25,101,693
2025-09-30	2.450	2.460	2.420	2.430	2.430	19,699,500
2025-09-29	2.440	2.450	2.380	2.450	2.450	22,459,760
2025-09-26	2.420	2.460	2.400	2.430	2.430	23,996,400
2025-09-25	2.450	2.480	2.410	2.430	2.430	29,016,000
2025-09-24	2.450	2.470	2.430	2.450	2.450	28,028,987
2025-09-23	2.480	2.480	2.380	2.470	2.470	53,176,591
2025-09-22	2.500	2.520	2.450	2.480	2.480	34,200,113
2025-09-19	2.620	2.630	2.490	2.520	2.520	53,928,491
2025-09-18	2.640	2.710	2.600	2.630	2.630	77,934,600
2025-09-17	2.680	2.680	2.610	2.640	2.640	60,219,273
2025-09-16	2.590	2.680	2.580	2.680	2.680	70,237,708
2025-09-15	2.570	2.620	2.530	2.590	2.590	57,670,859
2025-09-12	2.490	2.560	2.480	2.560	2.560	65,925,699
2025-09-11	2.460	2.490	2.430	2.480	2.480	35,003,041
2025-09-10	2.450	2.470	2.440	2.460	2.460	31,327,679
2025-09-09	2.440	2.460	2.420	2.440	2.440	30,989,800
2025-09-08	2.450	2.470	2.420	2.440	2.440	30,647,346
2025-09-05	2.460	2.460	2.410	2.450	2.450	31,371,340
2025-09-04	2.440	2.460	2.420	2.460	2.460	44,139,505
2025-09-03	2.460	2.470	2.420	2.430	2.430	37,393,967
2025-09-02	2.430	2.460	2.380	2.460	2.460	47,725,500
2025-09-01	2.390	2.440	2.370	2.430	2.430	31,693,627
2025-08-29	2.400	2.410	2.370	2.380	2.380	22,705,400
2025-08-28	2.390	2.430	2.330	2.400	2.400	33,054,500
2025-08-27	2.460	2.460	2.390	2.400	2.400	36,790,210
2025-08-26	2.440	2.470	2.420	2.460	2.460	41,339,300
2025-08-25	2.400	2.440	2.390	2.440	2.440	51,768,414
2025-08-22	2.380	2.400	2.350	2.400	2.400	30,079,916
2025-08-21	2.370	2.400	2.360	2.390	2.390	24,363,500
2025-08-20	2.350	2.370	2.340	2.370	2.370	19,955,900
2025-08-19	2.350	2.370	2.340	2.350	2.350	23,331,701
2025-08-18	2.350	2.360	2.330	2.340	2.340	24,962,900
2025-08-15	2.330	2.350	2.320	2.350	2.350	23,993,000
2025-08-14	2.370	2.390	2.320	2.330	2.330	27,674,400
2025-08-13	2.380	2.390	2.360	2.370	2.370	20,019,300
2025-08-12	2.400	2.410	2.370	2.380	2.380	21,741,800
2025-08-11	2.360	2.420	2.350	2.400	2.400	38,686,900
2025-08-08	2.320	2.360	2.310	2.350	2.350	27,224,900
2025-08-07	2.330	2.380	2.320	2.320	2.320	32,475,900
2025-08-06	2.330	2.330	2.300	2.320	2.320	18,319,800
2025-08-05	2.320	2.340	2.310	2.330	2.330	24,175,600
2025-08-04	2.310	2.320	2.290	2.320	2.320	18,935,400
2025-08-01	2.320	2.340	2.310	2.310	2.310	16,724,450
2025-07-31	2.370	2.370	2.310	2.320	2.320	25,457,200
2025-07-30	2.360	2.380	2.340	2.360	2.360	28,790,300
2025-07-29	2.400	2.400	2.340	2.360	2.360	28,629,800
2025-07-28	2.430	2.430	2.380	2.390	2.390	31,148,700
2025-07-25	2.470	2.480	2.410	2.420	2.420	43,372,800
2025-07-24	2.440	2.500	2.410	2.480	2.480	58,512,300
2025-07-23	2.500	2.560	2.430	2.440	2.440	93,987,500
2025-07-22	2.410	2.460	2.380	2.460	2.460	74,995,955

← NewerPage 5 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.