Tengda Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	2.340	2.420	2.340	2.420	2.420	56,771,539
2025-07-18	2.340	2.350	2.320	2.330	2.330	15,660,940
2025-07-17	2.360	2.360	2.330	2.340	2.340	15,909,100
2025-07-16	2.350	2.370	2.340	2.350	2.350	19,304,730
2025-07-15	2.380	2.390	2.330	2.360	2.360	28,390,501
2025-07-14	2.370	2.390	2.350	2.380	2.380	29,121,001
2025-07-11	2.410	2.420	2.350	2.370	2.370	56,164,800
2025-07-10	2.350	2.410	2.340	2.410	2.410	33,047,800
2025-07-09	2.360	2.370	2.340	2.350	2.350	24,542,600
2025-07-08	2.340	2.380	2.320	2.350	2.350	28,184,900
2025-07-07	2.290	2.340	2.290	2.340	2.340	21,335,900
2025-07-04	2.290	2.330	2.290	2.300	2.300	26,506,700
2025-07-03	2.300	2.310	2.280	2.290	2.290	17,146,900
2025-07-02	2.270	2.300	2.250	2.300	2.300	29,067,367
2025-07-01	2.270	2.270	2.240	2.260	2.260	16,434,800
2025-06-30	2.270	2.270	2.250	2.260	2.260	14,772,359
2025-06-27	2.280	2.300	2.270	2.270	2.270	18,824,701
2025-06-26	2.280	2.290	2.260	2.270	2.270	16,912,200
2025-06-25	2.280	2.280	2.250	2.280	2.280	17,403,100
2025-06-24	2.230	2.270	2.220	2.270	2.270	23,127,301
2025-06-23	2.200	2.230	2.190	2.230	2.230	11,132,100
2025-06-20	2.220	2.230	2.200	2.210	2.210	10,183,100
2025-06-19	2.240	2.240	2.200	2.210	2.210	21,434,900
2025-06-18	2.260	2.260	2.230	2.240	2.240	11,191,800
2025-06-17	2.250	2.270	2.230	2.260	2.260	13,209,500
2025-06-16	2.220	2.260	2.220	2.240	2.240	12,265,300
2025-06-13	2.260	2.270	2.220	2.230	2.230	18,986,400
2025-06-12	2.280	2.290	2.250	2.270	2.270	17,955,900
2025-06-11	2.250	2.290	2.250	2.290	2.290	24,993,802
2025-06-10	2.270	2.290	2.230	2.250	2.250	20,672,400
2025-06-09	2.280	2.290	2.260	2.280	2.280	17,016,100
2025-06-06	2.260	2.290	2.250	2.280	2.280	26,715,400
2025-06-05	2.270	2.280	2.240	2.250	2.250	13,574,200
2025-06-04	2.240	2.270	2.240	2.270	2.270	12,421,700
2025-06-03	2.240	2.260	2.220	2.250	2.250	15,268,900
2025-05-30	2.250	2.260	2.220	2.230	2.230	12,231,749
2025-05-29	2.220	2.260	2.210	2.250	2.250	18,915,090
2025-05-28	2.240	2.250	2.200	2.220	2.220	13,801,200
2025-05-27	2.220	2.250	2.210	2.240	2.240	13,429,100
2025-05-26	2.220	2.240	2.200	2.230	2.230	11,710,700
2025-05-23	2.260	2.260	2.220	2.220	2.220	17,408,300
2025-05-22	2.280	2.280	2.240	2.240	2.240	16,389,814
2025-05-21	2.290	2.290	2.260	2.280	2.280	14,342,100
2025-05-20	2.290	2.300	2.260	2.290	2.290	20,726,100
2025-05-19	2.240	2.290	2.230	2.290	2.290	26,333,650
2025-05-16	2.260	2.260	2.230	2.240	2.240	15,917,800
2025-05-15	2.250	2.270	2.240	2.250	2.250	15,557,410
2025-05-14	2.240	2.260	2.220	2.250	2.250	19,201,133
2025-05-13	2.250	2.260	2.230	2.230	2.230	16,957,530
2025-05-12	2.260	2.270	2.220	2.240	2.240	16,743,000
2025-05-09	2.270	2.280	2.230	2.250	2.250	20,454,600
2025-05-08	2.250	2.270	2.240	2.270	2.270	22,741,800
2025-05-07	2.220	2.260	2.220	2.240	2.240	27,436,200
2025-05-06	2.190	2.220	2.190	2.220	2.220	14,847,173
2025-04-30	2.210	2.230	2.170	2.180	2.180	16,188,200
2025-04-29	2.180	2.230	2.160	2.200	2.200	23,359,703
2025-04-28	2.210	2.210	2.160	2.170	2.170	23,817,100
2025-04-25	2.190	2.230	2.190	2.210	2.210	22,552,142
2025-04-24	2.200	2.220	2.180	2.190	2.190	16,663,989
2025-04-23	2.210	2.230	2.190	2.200	2.200	17,113,641

← NewerPage 6 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.