Tengda Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	2.280	2.310	2.240	2.280	2.280	16,551,214
2025-01-17	2.280	2.280	2.230	2.260	2.260	11,959,400
2025-01-16	2.260	2.310	2.260	2.280	2.280	20,081,700
2025-01-15	2.250	2.270	2.220	2.260	2.260	14,739,600
2025-01-14	2.180	2.260	2.180	2.250	2.250	19,761,374
2025-01-13	2.160	2.200	2.130	2.170	2.170	15,482,000
2025-01-10	2.240	2.250	2.180	2.180	2.180	14,196,600
2025-01-09	2.250	2.260	2.230	2.240	2.240	11,752,939
2025-01-08	2.270	2.280	2.200	2.250	2.250	16,602,658
2025-01-07	2.220	2.270	2.220	2.270	2.270	16,998,658
2025-01-06	2.230	2.250	2.170	2.240	2.240	20,693,303
2025-01-03	2.330	2.340	2.220	2.230	2.230	23,535,500
2025-01-02	2.370	2.410	2.300	2.320	2.320	20,935,684
2024-12-31	2.430	2.460	2.360	2.370	2.370	23,261,300
2024-12-30	2.440	2.460	2.400	2.430	2.430	22,103,801
2024-12-27	2.410	2.480	2.400	2.450	2.450	25,768,786
2024-12-26	2.410	2.450	2.400	2.410	2.410	21,008,500
2024-12-25	2.500	2.500	2.390	2.420	2.420	23,005,900
2024-12-24	2.480	2.500	2.440	2.490	2.490	22,400,200
2024-12-23	2.540	2.550	2.450	2.460	2.460	32,348,900
2024-12-20	2.540	2.580	2.520	2.550	2.550	23,284,706
2024-12-19	2.530	2.560	2.500	2.550	2.550	22,980,915
2024-12-18	2.600	2.610	2.540	2.560	2.560	32,716,204
2024-12-17	2.690	2.690	2.560	2.580	2.580	49,561,500
2024-12-16	2.690	2.730	2.670	2.700	2.700	36,516,704
2024-12-13	2.770	2.780	2.660	2.670	2.670	61,490,700
2024-12-12	2.780	2.800	2.720	2.780	2.780	61,532,860
2024-12-11	2.650	2.790	2.650	2.780	2.780	89,541,174
2024-12-10	2.730	2.750	2.650	2.670	2.670	55,517,981
2024-12-09	2.670	2.710	2.610	2.660	2.660	66,520,092
2024-12-06	2.560	2.800	2.560	2.690	2.690	107,961,746
2024-12-05	2.500	2.550	2.500	2.550	2.550	23,755,812
2024-12-04	2.560	2.580	2.500	2.510	2.510	26,933,300
2024-12-03	2.540	2.570	2.520	2.570	2.570	27,703,610
2024-12-02	2.470	2.550	2.460	2.540	2.540	39,306,201
2024-11-29	2.460	2.480	2.430	2.460	2.460	22,816,900
2024-11-28	2.410	2.490	2.400	2.460	2.460	32,087,808
2024-11-27	2.410	2.420	2.330	2.420	2.420	21,852,210
2024-11-26	2.420	2.450	2.400	2.410	2.410	14,132,500
2024-11-25	2.410	2.440	2.390	2.430	2.430	20,769,900
2024-11-22	2.470	2.500	2.410	2.420	2.420	24,428,300
2024-11-21	2.480	2.490	2.440	2.470	2.470	18,696,005
2024-11-20	2.450	2.500	2.440	2.490	2.490	29,458,160
2024-11-19	2.440	2.460	2.390	2.450	2.450	36,169,983
2024-11-18	2.390	2.500	2.390	2.450	2.450	52,484,300
2024-11-15	2.390	2.430	2.350	2.360	2.360	21,065,840
2024-11-14	2.460	2.470	2.390	2.400	2.400	22,466,302
2024-11-13	2.450	2.490	2.410	2.460	2.460	24,953,951
2024-11-12	2.520	2.520	2.440	2.450	2.450	30,336,954
2024-11-11	2.530	2.570	2.480	2.510	2.510	33,340,100
2024-11-08	2.620	2.650	2.500	2.530	2.530	52,237,600
2024-11-07	2.480	2.610	2.460	2.590	2.590	63,041,810
2024-11-06	2.430	2.520	2.400	2.500	2.500	58,527,910
2024-11-05	2.380	2.450	2.370	2.440	2.440	43,687,910
2024-11-04	2.380	2.380	2.330	2.380	2.380	24,062,445
2024-11-01	2.410	2.460	2.360	2.370	2.370	39,355,100
2024-10-31	2.370	2.430	2.350	2.410	2.410	51,133,360
2024-10-30	2.340	2.390	2.320	2.370	2.370	27,360,600
2024-10-29	2.390	2.410	2.330	2.330	2.330	29,331,639
2024-10-28	2.310	2.400	2.290	2.400	2.400	35,586,259

← NewerPage 8 of 21 · 1,213 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.