Tengda Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	2.180	2.240	2.170	2.210	2.210	24,572,702
2025-04-21	2.190	2.190	2.140	2.180	2.180	20,294,129
2025-04-18	2.190	2.210	2.170	2.210	2.210	11,874,266
2025-04-17	2.150	2.210	2.140	2.200	2.200	21,736,000
2025-04-16	2.170	2.190	2.130	2.160	2.160	16,896,301
2025-04-15	2.200	2.200	2.170	2.180	2.180	14,347,800
2025-04-14	2.200	2.220	2.180	2.190	2.190	17,494,390
2025-04-11	2.170	2.200	2.160	2.190	2.190	17,460,001
2025-04-10	2.170	2.200	2.160	2.190	2.190	26,364,399
2025-04-09	2.100	2.170	1.990	2.150	2.150	35,915,900
2025-04-08	2.100	2.140	2.090	2.120	2.120	30,595,400
2025-04-07	2.280	2.280	2.100	2.100	2.100	36,658,800
2025-04-03	2.280	2.340	2.280	2.330	2.330	22,744,600
2025-04-02	2.320	2.320	2.290	2.300	2.300	11,381,300
2025-04-01	2.280	2.330	2.270	2.310	2.310	22,408,200
2025-03-31	2.290	2.310	2.250	2.260	2.260	17,342,500
2025-03-28	2.350	2.350	2.300	2.300	2.300	17,368,000
2025-03-27	2.380	2.380	2.330	2.340	2.340	15,189,100
2025-03-26	2.340	2.390	2.330	2.380	2.380	18,774,176
2025-03-25	2.320	2.360	2.310	2.350	2.350	20,483,176
2025-03-24	2.380	2.380	2.290	2.320	2.320	22,309,576
2025-03-21	2.380	2.410	2.370	2.380	2.380	18,073,200
2025-03-20	2.370	2.400	2.360	2.380	2.380	17,611,700
2025-03-19	2.370	2.390	2.350	2.370	2.370	15,744,600
2025-03-18	2.380	2.390	2.350	2.380	2.380	12,671,400
2025-03-17	2.340	2.390	2.340	2.380	2.380	24,462,907
2025-03-14	2.290	2.340	2.280	2.340	2.340	22,290,800
2025-03-13	2.300	2.320	2.270	2.300	2.300	14,451,100
2025-03-12	2.320	2.330	2.300	2.310	2.310	12,879,700
2025-03-11	2.300	2.330	2.270	2.320	2.320	14,056,400
2025-03-10	2.300	2.330	2.290	2.300	2.300	14,571,400
2025-03-07	2.310	2.320	2.280	2.290	2.290	12,568,253
2025-03-06	2.290	2.320	2.270	2.320	2.320	13,521,200
2025-03-05	2.310	2.310	2.250	2.280	2.280	15,683,900
2025-03-04	2.300	2.320	2.290	2.310	2.310	9,642,900
2025-03-03	2.290	2.340	2.290	2.300	2.300	16,672,400
2025-02-28	2.340	2.360	2.280	2.290	2.290	17,951,100
2025-02-27	2.380	2.390	2.320	2.340	2.340	18,244,300
2025-02-26	2.350	2.390	2.340	2.370	2.370	23,332,108
2025-02-25	2.360	2.380	2.330	2.350	2.350	16,474,800
2025-02-24	2.340	2.410	2.330	2.370	2.370	20,348,300
2025-02-21	2.350	2.370	2.320	2.330	2.330	13,392,500
2025-02-20	2.350	2.370	2.320	2.360	2.360	14,736,500
2025-02-19	2.330	2.360	2.320	2.340	2.340	15,724,900
2025-02-18	2.370	2.380	2.320	2.330	2.330	16,138,200
2025-02-17	2.340	2.390	2.330	2.370	2.370	19,457,100
2025-02-14	2.390	2.390	2.320	2.330	2.330	18,315,600
2025-02-13	2.370	2.400	2.370	2.380	2.380	18,156,000
2025-02-12	2.360	2.390	2.350	2.370	2.370	17,961,100
2025-02-11	2.360	2.380	2.330	2.370	2.370	19,411,600
2025-02-10	2.320	2.370	2.320	2.360	2.360	20,583,290
2025-02-07	2.290	2.350	2.290	2.320	2.320	23,207,900
2025-02-06	2.300	2.310	2.260	2.300	2.300	20,581,300
2025-02-05	2.300	2.320	2.270	2.300	2.300	15,833,600
2025-01-27	2.290	2.330	2.270	2.270	2.270	18,710,205
2025-01-24	2.260	2.280	2.240	2.280	2.280	16,407,800
2025-01-23	2.260	2.300	2.260	2.260	2.260	22,045,700
2025-01-22	2.270	2.270	2.220	2.240	2.240	11,777,100
2025-01-21	2.290	2.300	2.250	2.270	2.270	16,919,410
2025-01-20	2.280	2.310	2.240	2.280	2.280	16,551,214

← NewerPage 7 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.