Tengda Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.040	2.060	2.000	2.030	2.030	25,286,400
2026-10-16	2.020	2.080	2.020	2.050	2.050	27,840,600
2026-10-15	2.070	2.070	2.000	2.010	2.010	31,411,400
2026-10-14	2.100	2.120	2.070	2.080	2.080	24,698,300
2026-10-13	2.080	2.110	2.050	2.100	2.100	24,186,200
2026-10-12	2.100	2.110	2.070	2.080	2.080	19,197,400
2026-10-09	2.070	2.110	2.050	2.110	2.110	24,791,200
2026-10-08	2.090	2.110	2.060	2.080	2.080	26,907,300
2026-09-30	2.090	2.100	2.050	2.090	2.090	25,304,400
2026-09-29	2.050	2.100	2.040	2.090	2.090	24,869,600
2026-09-28	2.060	2.070	2.030	2.050	2.050	18,758,840
2026-09-24	2.060	2.080	2.040	2.050	2.050	19,712,489
2026-09-23	2.080	2.110	2.050	2.060	2.060	25,451,600
2026-09-22	2.090	2.110	2.050	2.070	2.070	26,820,001
2026-09-21	2.070	2.110	2.050	2.090	2.090	24,193,201
2026-09-18	2.070	2.090	2.050	2.060	2.060	21,722,920
2026-09-17	2.050	2.080	2.030	2.070	2.070	22,684,000
2026-09-16	2.020	2.070	2.010	2.060	2.060	17,526,300
2026-09-15	2.070	2.080	2.020	2.030	2.030	19,254,478
2026-09-14	2.070	2.100	2.060	2.080	2.080	15,974,700
2026-09-11	2.120	2.120	2.050	2.080	2.080	26,695,000
2026-09-10	2.130	2.150	2.110	2.120	2.120	22,378,100
2026-09-09	2.130	2.150	2.110	2.130	2.130	17,900,520
2026-09-08	2.100	2.150	2.090	2.140	2.140	29,103,258
2026-09-07	2.090	2.110	2.070	2.100	2.100	22,415,500
2026-09-04	2.050	2.110	2.050	2.080	2.080	32,507,635
2026-09-03	2.060	2.080	2.040	2.050	2.050	21,098,600
2026-09-02	2.080	2.100	2.050	2.050	2.050	21,044,000
2026-09-01	2.060	2.100	2.050	2.090	2.090	26,484,727
2026-08-31	2.100	2.110	2.060	2.070	2.070	23,652,800
2026-08-28	2.050	2.100	2.050	2.100	2.100	27,086,599
2026-08-27	2.070	2.070	2.040	2.060	2.060	22,249,901
2026-08-26	2.050	2.090	2.040	2.070	2.070	32,156,668
2026-08-25	2.000	2.050	2.000	2.040	2.040	23,918,475
2026-08-24	2.020	2.040	2.000	2.010	2.010	16,583,621
2026-08-21	2.030	2.040	1.990	2.020	2.020	18,853,828
2026-08-20	1.990	2.040	1.990	2.040	2.040	17,928,840
2026-08-19	2.030	2.050	1.990	2.000	2.000	17,587,600
2026-08-18	2.060	2.060	2.030	2.040	2.040	13,585,800
2026-08-17	2.040	2.060	2.020	2.050	2.050	17,498,440
2026-08-14	2.020	2.040	2.000	2.040	2.040	25,141,505
2026-08-13	2.050	2.060	2.010	2.030	2.030	26,522,940
2026-08-12	2.010	2.060	2.000	2.050	2.050	34,286,500
2026-08-11	2.030	2.040	2.000	2.010	2.010	17,497,300
2026-08-10	1.990	2.040	1.980	2.030	2.030	24,775,621
2026-08-07	2.010	2.020	1.960	1.990	1.990	25,752,466
2026-08-06	2.020	2.020	1.980	2.020	2.020	18,000,965
2026-08-05	2.040	2.050	2.000	2.020	2.020	18,149,200
2026-08-04	2.050	2.070	2.020	2.040	2.040	23,623,500
2026-08-03	2.010	2.060	2.000	2.060	2.060	29,037,629
2026-07-31	2.000	2.010	1.990	2.010	2.010	19,431,864
2026-07-30	1.980	2.020	1.980	2.000	2.000	25,907,790
2026-07-29	1.960	2.000	1.960	2.000	2.000	22,659,742
2026-07-28	1.940	1.970	1.940	1.970	1.970	17,700,261
2026-07-27	1.910	1.960	1.910	1.950	1.950	15,567,471
2026-07-24	1.960	1.970	1.920	1.920	1.920	13,522,071
2026-07-23	1.920	1.980	1.910	1.970	1.970	24,149,210
2026-07-22	1.920	1.940	1.900	1.920	1.920	18,738,501
2026-07-21	1.960	1.970	1.900	1.930	1.930	29,595,301
2026-07-20	1.970	2.030	1.950	1.960	1.960	31,666,099

Page 1 of 3 · 121 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.