Jiangsu Teeyer Intelligent Equipment Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	19.030	19.150	18.520	18.560	18.508	6,783,521
2025-07-22	19.000	19.260	18.680	19.030	18.977	8,137,677
2025-07-21	18.600	18.940	18.310	18.880	18.827	7,232,500
2025-07-18	17.970	18.300	17.800	18.210	18.159	3,993,600
2025-07-17	17.870	18.030	17.840	17.950	17.900	1,820,800
2025-07-16	17.950	18.120	17.840	17.920	17.870	2,592,500
2025-07-15	17.810	18.030	17.480	18.010	17.960	3,345,248
2025-07-14	17.590	17.870	17.580	17.820	17.770	1,812,939
2025-07-11	17.730	17.740	17.460	17.600	17.551	2,343,772
2025-07-10	17.450	18.380	17.420	17.680	17.631	3,611,288
2025-07-09	17.640	17.840	17.520	17.550	17.501	2,265,700
2025-07-08	17.550	17.800	17.480	17.690	17.641	2,389,200
2025-07-07	17.170	17.520	17.050	17.520	17.471	2,067,100
2025-07-04	17.390	17.460	17.150	17.170	17.122	1,740,600
2025-07-03	17.260	17.460	17.220	17.380	17.331	1,465,631
2025-07-02	17.230	17.500	17.170	17.350	17.302	2,496,831
2025-07-01	17.320	17.320	17.010	17.230	17.182	1,586,800
2025-06-30	17.180	17.340	17.060	17.320	17.272	1,879,300
2025-06-27	16.930	17.150	16.900	17.070	17.022	1,692,100
2025-06-26	17.080	17.290	16.880	16.920	16.873	2,151,600
2025-06-25	17.050	17.100	16.800	17.030	16.982	2,304,200
2025-06-24	16.530	16.990	16.530	16.980	16.933	2,251,400
2025-06-23	16.150	16.530	16.100	16.440	16.394	1,677,500
2025-06-20	16.490	16.630	16.230	16.230	16.150	1,593,800
2025-06-19	16.840	16.930	16.370	16.420	16.339	2,402,612
2025-06-18	16.950	17.060	16.720	16.840	16.757	2,517,100
2025-06-17	17.450	17.480	16.980	17.040	16.956	3,110,255
2025-06-16	17.300	17.630	17.280	17.380	17.294	2,361,814
2025-06-13	18.090	18.100	17.230	17.300	17.214	4,578,550
2025-06-12	18.190	18.260	17.950	18.130	18.040	3,293,500
2025-06-11	18.330	18.460	18.190	18.260	18.170	4,005,600
2025-06-10	18.080	18.540	18.000	18.300	18.210	6,093,084
2025-06-09	18.190	18.280	17.990	18.140	18.050	2,897,300
2025-06-06	18.000	18.180	17.900	18.050	17.961	2,540,500
2025-06-05	17.700	18.300	17.550	18.080	17.991	5,692,681
2025-06-04	17.680	17.790	17.500	17.780	17.692	2,877,681
2025-06-03	17.600	17.860	17.500	17.680	17.593	3,101,800
2025-05-30	18.230	18.230	17.650	17.690	17.603	4,527,700
2025-05-29	18.220	18.500	18.100	18.250	18.160	6,128,388
2025-05-28	18.370	18.400	18.020	18.190	18.100	5,054,000
2025-05-27	18.320	18.460	17.890	18.370	18.279	7,779,888
2025-05-26	17.900	18.490	17.550	18.470	18.379	14,413,734
2025-05-23	18.840	19.670	18.450	18.510	18.418	19,696,928
2025-05-22	17.900	18.320	17.770	17.880	17.792	5,571,103
2025-05-21	17.430	18.490	17.060	17.900	17.811	9,667,126
2025-05-20	17.150	17.440	16.950	17.430	17.344	2,206,709
2025-05-19	17.250	17.250	16.810	17.140	17.055	1,808,058
2025-05-16	17.140	17.390	17.080	17.210	17.125	1,752,200
2025-05-15	17.470	17.470	17.110	17.120	17.035	2,138,600
2025-05-14	17.360	17.510	17.170	17.450	17.364	2,551,556
2025-05-13	17.790	17.820	17.360	17.450	17.364	2,244,556
2025-05-12	17.690	17.690	17.470	17.610	17.523	2,446,226
2025-05-09	17.670	17.690	17.370	17.500	17.413	2,450,600
2025-05-08	17.410	17.720	17.360	17.670	17.583	3,422,033
2025-05-07	17.530	17.560	17.210	17.480	17.394	4,464,039
2025-05-06	16.760	17.330	16.700	17.320	17.234	4,720,317
2025-04-30	17.090	17.090	16.680	16.680	16.598	4,357,500
2025-04-29	16.700	17.250	16.700	16.970	16.886	5,874,285
2025-04-28	18.360	18.700	17.220	17.220	17.135	15,628,969
2025-04-25	17.400	19.130	17.400	19.130	19.035	14,531,022

← NewerPage 6 of 13 · 726 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.