Tengda Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	2.280	2.320	2.280	2.320	2.320	21,712,519
2024-10-24	2.280	2.290	2.260	2.290	2.290	13,267,700
2024-10-23	2.270	2.320	2.270	2.290	2.290	25,126,933
2024-10-22	2.270	2.280	2.250	2.280	2.280	17,305,500
2024-10-21	2.270	2.290	2.260	2.270	2.270	17,508,338
2024-10-18	2.230	2.290	2.200	2.270	2.270	24,495,101
2024-10-17	2.290	2.300	2.230	2.240	2.240	24,374,569
2024-10-16	2.260	2.320	2.240	2.300	2.300	24,018,800
2024-10-15	2.300	2.330	2.260	2.270	2.270	26,169,906
2024-10-14	2.250	2.290	2.220	2.290	2.290	26,933,041
2024-10-11	2.260	2.290	2.200	2.220	2.220	25,513,241
2024-10-10	2.240	2.330	2.200	2.270	2.270	40,416,018
2024-10-09	2.360	2.370	2.220	2.220	2.220	49,369,688
2024-10-08	2.540	2.540	2.320	2.400	2.400	80,394,877
2024-09-30	2.210	2.340	2.190	2.320	2.320	76,060,946
2024-09-27	2.130	2.160	2.100	2.150	2.150	31,397,341
2024-09-26	2.030	2.110	2.020	2.110	2.110	28,506,869
2024-09-25	1.990	2.060	1.990	2.030	2.030	26,373,300
2024-09-24	1.920	1.980	1.920	1.980	1.980	16,294,060
2024-09-23	1.930	1.930	1.910	1.920	1.920	3,421,900
2024-09-20	1.930	1.940	1.910	1.930	1.930	4,891,659
2024-09-19	1.900	1.940	1.890	1.940	1.940	8,409,500
2024-09-18	1.920	1.920	1.880	1.900	1.900	6,063,800
2024-09-13	1.910	1.920	1.900	1.920	1.920	5,262,700
2024-09-12	1.900	1.920	1.890	1.910	1.910	4,300,100
2024-09-11	1.900	1.910	1.890	1.900	1.900	3,760,400
2024-09-10	1.900	1.920	1.890	1.910	1.910	4,631,300
2024-09-09	1.900	1.920	1.880	1.900	1.900	5,489,060
2024-09-06	1.920	1.920	1.900	1.900	1.900	4,103,300
2024-09-05	1.920	1.930	1.890	1.920	1.920	5,562,800
2024-09-04	1.920	1.930	1.910	1.920	1.920	4,140,200
2024-09-03	1.950	1.960	1.910	1.930	1.930	12,520,159
2024-09-02	2.000	2.000	1.950	1.950	1.950	9,151,800
2024-08-30	1.960	2.010	1.960	1.990	1.990	11,026,557
2024-08-29	1.970	1.980	1.960	1.970	1.970	5,950,601
2024-08-28	1.990	1.990	1.960	1.970	1.970	6,452,100
2024-08-27	1.990	2.010	1.970	1.990	1.990	5,765,703
2024-08-26	1.960	2.010	1.950	2.000	2.000	10,422,200
2024-08-23	1.960	1.960	1.930	1.960	1.960	5,998,100
2024-08-22	1.980	2.000	1.950	1.960	1.960	7,449,800
2024-08-21	1.990	2.000	1.970	1.980	1.980	5,360,400
2024-08-20	2.010	2.020	1.980	1.990	1.990	7,628,000
2024-08-19	1.990	2.020	1.980	2.010	2.010	9,199,601
2024-08-16	2.010	2.030	1.980	1.990	1.990	11,189,200
2024-08-15	2.000	2.030	1.990	2.020	2.020	11,192,700
2024-08-14	2.010	2.050	2.010	2.010	2.010	11,662,000
2024-08-13	1.990	2.020	1.970	2.020	2.020	8,968,300
2024-08-12	2.020	2.040	1.990	1.990	1.990	10,443,800
2024-08-09	2.020	2.060	2.010	2.020	2.020	15,479,902
2024-08-08	2.000	2.020	1.980	2.010	2.010	14,910,500
2024-08-07	2.040	2.060	1.990	2.000	2.000	31,643,900
2024-08-06	2.160	2.190	2.070	2.090	2.090	53,146,407
2024-08-05	2.220	2.250	2.130	2.180	2.180	55,986,150
2024-08-02	2.130	2.260	2.100	2.210	2.210	65,735,639
2024-08-01	2.150	2.180	2.100	2.170	2.170	58,096,086
2024-07-31	2.050	2.260	2.040	2.130	2.130	57,890,719
2024-07-30	2.020	2.080	2.000	2.070	2.070	24,354,790
2024-07-29	2.000	2.060	1.980	2.020	2.020	22,458,700
2024-07-26	1.940	2.010	1.930	2.000	2.000	20,962,900
2024-07-25	1.920	1.950	1.900	1.940	1.940	8,242,900

← NewerPage 9 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.