Jiangsu Teeyer Intelligent Equipment Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	20.400	20.760	19.600	20.600	20.344	7,053,092
2024-01-23	20.260	20.750	20.020	20.350	20.097	5,510,416
2024-01-22	21.500	21.600	20.000	20.230	19.979	7,380,801
2024-01-19	22.400	22.410	21.550	21.550	21.282	7,518,130
2024-01-18	22.800	22.930	21.930	22.460	22.181	8,753,751
2024-01-17	25.280	25.400	23.110	23.280	22.991	13,036,892
2024-01-16	27.090	27.100	24.800	25.680	25.361	13,259,677
2024-01-15	28.420	28.420	28.420	28.420	28.067	0
2024-01-12	27.500	28.880	26.880	28.420	28.067	16,100,053
2024-01-11	28.000	28.470	26.750	28.060	27.711	14,578,921
2024-01-10	26.770	29.330	26.770	28.480	28.126	21,536,539
2024-01-09	25.890	28.500	25.890	27.700	27.356	21,808,441
2024-01-08	26.080	27.470	25.640	26.020	25.697	15,834,825
2024-01-05	26.510	28.100	26.130	26.920	26.585	30,876,660
2024-01-04	24.400	26.510	24.200	26.510	26.181	17,526,429
2024-01-03	25.400	25.420	23.510	24.100	23.800	8,636,989
2024-01-02	24.950	25.430	24.880	25.270	24.956	6,838,001
2023-12-29	25.020	25.530	24.960	25.060	24.749	8,351,117
2023-12-28	25.200	25.830	24.650	25.330	25.015	11,968,140
2023-12-27	24.240	25.260	23.880	25.250	24.936	11,576,130
2023-12-26	24.110	24.920	23.310	24.560	24.255	8,828,342
2023-12-25	24.910	25.060	24.010	24.420	24.116	11,696,081
2023-12-22	24.640	27.080	24.090	25.490	25.173	20,627,632
2023-12-21	24.650	24.900	23.920	24.650	24.344	15,684,848
2023-12-20	23.650	25.530	23.650	25.530	25.213	10,682,160
2023-12-19	22.750	23.360	22.630	23.210	22.922	4,812,317
2023-12-18	22.730	23.050	22.600	22.610	22.329	2,962,329
2023-12-15	23.280	23.390	22.850	22.890	22.606	4,233,310
2023-12-14	24.350	24.430	22.920	23.140	22.852	9,043,882
2023-12-13	24.210	24.500	23.810	24.350	24.047	5,979,216
2023-12-12	24.300	24.470	24.120	24.200	23.899	3,602,191
2023-12-11	23.980	24.390	23.710	24.360	24.057	4,552,379
2023-12-08	24.290	24.500	24.000	24.000	23.702	4,607,621
2023-12-07	24.600	24.770	24.220	24.280	23.978	5,685,675
2023-12-06	24.680	25.160	24.540	24.620	24.314	5,822,441
2023-12-05	26.040	26.040	24.860	24.870	24.561	7,105,339
2023-12-04	25.290	26.290	25.270	25.740	25.420	10,149,791
2023-12-01	24.970	26.220	24.310	25.620	25.302	12,309,853
2023-11-30	25.100	25.570	24.530	24.910	24.600	9,204,866
2023-11-29	26.500	26.840	25.430	25.480	25.163	11,340,278
2023-11-28	26.200	27.120	25.620	26.650	26.319	11,999,941
2023-11-27	27.620	28.300	27.120	27.120	26.783	16,768,944
2023-11-24	32.590	33.100	30.130	30.130	29.756	28,888,464
2023-11-23	31.880	33.480	31.860	33.480	33.064	28,761,255
2023-11-22	27.990	30.440	27.940	30.440	30.062	19,912,166
2023-11-21	28.270	28.380	27.150	27.670	27.326	8,538,105
2023-11-20	28.180	28.180	27.880	28.150	27.800	5,797,462
2023-11-17	27.840	28.270	27.590	27.930	27.583	6,737,114
2023-11-16	28.600	29.070	27.860	28.020	27.672	9,555,157
2023-11-15	29.490	29.720	28.720	28.800	28.442	10,883,089
2023-11-14	29.880	30.130	29.000	29.200	28.837	13,859,986
2023-11-13	31.590	31.590	29.430	30.030	29.657	21,137,556
2023-11-10	27.010	30.390	26.330	30.390	30.012	17,492,816
2023-11-09	29.410	30.300	27.610	27.630	27.287	20,886,380
2023-11-08	29.170	31.000	29.010	30.270	29.894	24,732,927
2023-11-07	28.700	28.800	27.930	28.600	28.245	14,298,755
2023-11-06	27.690	29.100	27.660	28.300	27.948	15,385,700
2023-11-03	28.300	28.840	27.600	27.610	27.267	16,916,457
2023-11-02	29.830	30.000	27.510	27.920	27.573	22,545,134
2023-11-01	33.430	33.560	29.930	29.980	29.607	24,663,506

← NewerPage 12 of 13 · 727 trading daysOlder →

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.