Jiangsu Teeyer Intelligent Equipment Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 16.500 | 17.100 | 16.370 | 17.000 | 16.885 | 2,745,376 |
| 2024-07-25 | 16.220 | 16.690 | 16.080 | 16.370 | 16.259 | 2,022,788 |
| 2024-07-24 | 16.600 | 16.640 | 16.130 | 16.400 | 16.289 | 2,324,515 |
| 2024-07-23 | 17.020 | 17.020 | 16.380 | 16.410 | 16.299 | 1,571,100 |
| 2024-07-22 | 16.840 | 17.040 | 16.720 | 16.910 | 16.795 | 1,319,546 |
| 2024-07-19 | 16.480 | 17.000 | 16.400 | 16.780 | 16.666 | 1,904,446 |
| 2024-07-18 | 16.410 | 16.630 | 16.030 | 16.550 | 16.438 | 1,855,956 |
| 2024-07-17 | 16.800 | 16.810 | 16.510 | 16.550 | 16.438 | 1,263,518 |
| 2024-07-16 | 17.000 | 17.100 | 16.700 | 16.780 | 16.666 | 1,262,078 |
| 2024-07-15 | 17.440 | 17.450 | 16.890 | 16.960 | 16.845 | 1,240,948 |
| 2024-07-12 | 17.500 | 17.740 | 17.370 | 17.380 | 17.262 | 1,429,000 |
| 2024-07-11 | 17.200 | 17.770 | 17.190 | 17.620 | 17.401 | 2,238,912 |
| 2024-07-10 | 16.880 | 17.230 | 16.790 | 16.950 | 16.739 | 1,268,873 |
| 2024-07-09 | 16.690 | 17.030 | 16.200 | 17.030 | 16.818 | 2,065,361 |
| 2024-07-08 | 17.250 | 17.250 | 16.610 | 16.750 | 16.542 | 1,739,733 |
| 2024-07-05 | 17.090 | 17.090 | 17.090 | 17.090 | 16.878 | 0 |
| 2024-07-04 | 17.990 | 17.990 | 17.050 | 17.090 | 16.878 | 2,501,156 |
| 2024-07-03 | 18.060 | 18.060 | 17.720 | 17.790 | 17.569 | 1,429,265 |
| 2024-07-02 | 18.390 | 18.400 | 18.010 | 18.080 | 17.855 | 1,485,693 |
| 2024-07-01 | 18.340 | 18.450 | 17.950 | 18.420 | 18.191 | 1,691,776 |
| 2024-06-28 | 18.050 | 18.680 | 18.020 | 18.350 | 18.122 | 2,384,071 |
| 2024-06-27 | 18.300 | 18.970 | 18.200 | 18.200 | 17.974 | 3,192,448 |
| 2024-06-26 | 17.900 | 18.460 | 17.550 | 18.460 | 18.231 | 2,499,924 |
| 2024-06-25 | 17.530 | 18.150 | 17.500 | 17.910 | 17.687 | 2,606,110 |
| 2024-06-24 | 18.220 | 18.360 | 17.500 | 17.530 | 17.312 | 2,395,463 |
| 2024-06-21 | 18.600 | 18.740 | 18.390 | 18.470 | 18.240 | 1,619,339 |
| 2024-06-20 | 19.100 | 19.420 | 18.700 | 18.740 | 18.507 | 2,289,607 |
| 2024-06-19 | 19.640 | 19.720 | 19.300 | 19.310 | 19.070 | 1,567,147 |
| 2024-06-18 | 19.340 | 19.660 | 19.310 | 19.630 | 19.386 | 2,447,943 |
| 2024-06-17 | 19.420 | 19.580 | 19.250 | 19.330 | 19.090 | 2,010,127 |
| 2024-06-14 | 19.740 | 19.740 | 19.260 | 19.450 | 19.208 | 2,667,073 |
| 2024-06-13 | 19.460 | 19.850 | 19.400 | 19.740 | 19.495 | 2,967,995 |
| 2024-06-12 | 18.940 | 19.500 | 18.810 | 19.390 | 19.149 | 2,433,836 |
| 2024-06-11 | 18.590 | 19.090 | 18.310 | 19.090 | 18.853 | 2,391,202 |
| 2024-06-07 | 18.400 | 18.850 | 18.400 | 18.720 | 18.487 | 2,796,111 |
| 2024-06-06 | 19.230 | 19.480 | 18.090 | 18.270 | 18.043 | 4,519,367 |
| 2024-06-05 | 19.700 | 19.850 | 19.230 | 19.230 | 18.991 | 2,359,144 |
| 2024-06-04 | 20.080 | 20.180 | 19.500 | 19.730 | 19.485 | 2,933,529 |
| 2024-06-03 | 20.600 | 20.770 | 19.990 | 20.080 | 19.830 | 2,816,017 |
| 2024-05-31 | 20.610 | 21.300 | 20.600 | 20.790 | 20.532 | 2,773,268 |
| 2024-05-30 | 20.740 | 21.200 | 20.370 | 20.700 | 20.443 | 3,090,052 |
| 2024-05-29 | 20.530 | 20.740 | 20.400 | 20.670 | 20.413 | 2,171,645 |
| 2024-05-28 | 20.790 | 20.840 | 20.430 | 20.450 | 20.196 | 2,171,733 |
| 2024-05-27 | 21.010 | 21.100 | 20.210 | 20.840 | 20.581 | 2,539,367 |
| 2024-05-24 | 21.300 | 21.510 | 20.700 | 20.740 | 20.482 | 3,616,888 |
| 2024-05-23 | 22.050 | 22.050 | 21.350 | 21.470 | 21.203 | 4,195,617 |
| 2024-05-22 | 21.800 | 22.160 | 21.720 | 22.100 | 21.825 | 3,315,659 |
| 2024-05-21 | 22.800 | 22.800 | 21.940 | 22.000 | 21.727 | 5,371,448 |
| 2024-05-20 | 22.830 | 23.130 | 22.620 | 22.700 | 22.418 | 4,106,802 |
| 2024-05-17 | 23.100 | 23.150 | 22.540 | 22.750 | 22.467 | 4,764,643 |
| 2024-05-16 | 22.540 | 23.310 | 22.400 | 23.150 | 22.862 | 6,788,723 |
| 2024-05-15 | 22.610 | 22.980 | 22.320 | 22.360 | 22.082 | 4,440,926 |
| 2024-05-14 | 22.890 | 23.090 | 22.680 | 22.890 | 22.606 | 4,285,818 |
| 2024-05-13 | 23.150 | 23.150 | 22.450 | 22.560 | 22.280 | 4,971,960 |
| 2024-05-10 | 24.120 | 24.120 | 23.140 | 23.310 | 23.020 | 7,721,898 |
| 2024-05-09 | 24.180 | 24.450 | 23.800 | 24.000 | 23.702 | 9,245,022 |
| 2024-05-08 | 25.000 | 25.630 | 23.960 | 24.190 | 23.889 | 20,183,782 |
| 2024-05-07 | 22.710 | 24.640 | 22.270 | 24.640 | 24.334 | 12,669,361 |
| 2024-05-06 | 21.950 | 22.400 | 21.910 | 22.400 | 22.122 | 4,522,930 |
| 2024-04-30 | 22.350 | 22.380 | 21.430 | 21.640 | 21.371 | 4,558,983 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 0.0100 CNY |
| 2026-01-30 | 0.0200 CNY |
| 2025-09-22 | 0.0200 CNY |
| 2025-06-23 | 0.0350 CNY |
| 2024-11-06 | 0.0350 CNY |
| 2024-07-12 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.