Hubei TKD Crystal Electn historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	12.880	13.220	12.780	13.040	13.040	6,769,796
2024-07-24	13.100	13.610	12.980	13.010	13.010	10,652,672
2024-07-23	13.880	13.900	13.180	13.190	13.190	12,610,320
2024-07-22	13.860	14.080	13.670	13.860	13.860	14,393,856
2024-07-19	13.510	14.190	13.500	13.960	13.960	21,572,324
2024-07-18	13.540	13.700	12.990	13.530	13.530	12,700,485
2024-07-17	13.930	14.040	13.620	13.660	13.660	8,927,703
2024-07-16	13.650	14.090	13.520	13.930	13.930	9,569,944
2024-07-15	13.920	13.970	13.600	13.630	13.630	6,762,378
2024-07-12	13.880	14.000	13.700	13.880	13.880	9,634,684
2024-07-11	13.710	14.200	13.600	14.020	14.020	17,173,571
2024-07-10	13.130	13.890	13.130	13.550	13.550	20,172,661
2024-07-09	12.490	13.630	12.380	13.380	13.380	23,797,118
2024-07-08	12.620	12.720	12.320	12.390	12.390	4,773,836
2024-07-05	12.640	12.640	12.640	12.640	12.640	0
2024-07-04	12.980	13.160	12.620	12.640	12.640	5,227,652
2024-07-03	13.300	13.330	12.900	12.990	12.990	5,956,233
2024-07-02	13.650	13.650	13.200	13.310	13.310	8,124,448
2024-07-01	13.640	13.780	13.330	13.660	13.660	8,143,487
2024-06-28	12.830	13.920	12.810	13.640	13.640	14,171,986
2024-06-27	13.280	13.400	12.950	12.960	12.960	7,633,747
2024-06-26	12.450	13.250	12.290	13.230	13.230	8,902,223
2024-06-25	12.850	12.900	12.270	12.570	12.570	9,467,204
2024-06-24	13.180	13.410	12.650	12.700	12.700	8,493,596
2024-06-21	13.370	13.580	13.020	13.390	13.390	9,630,110
2024-06-20	13.780	14.080	13.520	13.580	13.580	11,206,896
2024-06-19	13.850	14.160	13.680	13.840	13.840	11,387,813
2024-06-18	13.800	14.260	13.760	13.970	13.970	13,099,750
2024-06-17	13.630	13.950	13.530	13.870	13.870	9,482,153
2024-06-14	13.540	13.750	13.430	13.700	13.700	8,183,404
2024-06-13	13.450	13.650	13.350	13.530	13.530	7,621,021
2024-06-12	13.250	13.540	13.200	13.430	13.430	7,431,136
2024-06-11	12.720	13.280	12.510	13.250	13.250	8,993,674
2024-06-07	12.670	12.950	12.560	12.740	12.740	5,630,590
2024-06-06	13.090	13.470	12.540	12.630	12.630	10,084,990
2024-06-05	13.070	13.380	12.920	13.030	13.030	6,513,531
2024-06-04	13.430	13.460	12.830	13.090	13.090	9,577,424
2024-06-03	13.740	13.850	13.320	13.470	13.470	7,287,765
2024-05-31	13.270	13.730	13.230	13.640	13.640	7,883,022
2024-05-30	13.010	13.380	12.900	13.270	13.270	5,785,228
2024-05-29	13.200	13.350	13.040	13.110	13.110	4,039,008
2024-05-28	13.220	13.510	13.030	13.120	13.120	6,134,320
2024-05-27	12.910	13.170	12.650	13.170	13.170	5,344,488
2024-05-24	13.180	13.290	12.900	12.910	12.910	4,185,261
2024-05-23	13.610	13.610	13.180	13.210	13.210	5,127,138
2024-05-22	13.460	13.620	13.350	13.600	13.600	4,902,256
2024-05-21	13.460	13.540	13.290	13.440	13.440	3,721,200
2024-05-20	13.430	13.600	13.350	13.460	13.460	5,057,292
2024-05-17	13.120	13.440	13.080	13.370	13.370	4,422,801
2024-05-16	13.170	13.470	13.090	13.140	13.140	3,772,396
2024-05-15	13.300	13.440	13.100	13.130	13.130	3,260,879
2024-05-14	13.230	13.520	13.170	13.260	13.260	3,528,524
2024-05-13	13.300	13.330	13.070	13.160	13.160	4,538,036
2024-05-10	13.630	13.730	13.350	13.390	13.390	4,617,659
2024-05-09	13.680	13.830	13.580	13.640	13.640	6,263,847
2024-05-08	13.950	13.950	13.600	13.640	13.640	4,514,332
2024-05-07	13.980	14.180	13.810	13.940	13.940	5,190,795
2024-05-06	14.130	14.130	13.860	13.970	13.970	5,408,727
2024-04-30	13.940	14.000	13.630	13.820	13.820	6,168,784
2024-04-29	13.770	14.080	13.770	13.940	13.940	7,699,765

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-07	0.2940 CNY
2022-06-08	0.5320 CNY
2021-10-18	0.3000 CNY
2021-04-14	0.0700 CNY
2020-06-22	0.0800 CNY
2019-05-27	0.0900 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.