Hubei TKD Crystal Electn historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	13.160	13.760	13.160	13.610	13.610	6,329,772
2024-04-25	13.090	13.300	12.920	13.220	13.220	4,467,388
2024-04-24	12.470	13.050	12.470	13.050	13.050	6,329,442
2024-04-23	12.450	12.600	12.350	12.470	12.470	3,754,472
2024-04-22	12.260	12.550	11.950	12.350	12.350	4,761,603
2024-04-19	12.700	12.700	12.230	12.280	12.280	4,815,968
2024-04-18	12.730	12.920	12.430	12.680	12.680	5,225,103
2024-04-17	12.020	12.720	12.020	12.710	12.710	6,603,124
2024-04-16	12.470	12.520	11.590	11.840	11.840	9,459,732
2024-04-15	13.000	13.080	12.280	12.480	12.480	9,165,379
2024-04-12	13.020	13.250	12.800	12.930	12.930	6,094,837
2024-04-11	13.100	13.300	12.970	13.000	13.000	4,880,625
2024-04-10	13.600	13.620	12.960	13.120	13.120	8,053,523
2024-04-09	13.220	13.650	13.210	13.630	13.630	5,610,170
2024-04-08	13.680	13.800	13.260	13.270	13.270	6,226,103
2024-04-03	14.000	14.020	13.380	13.720	13.720	7,177,964
2024-04-02	14.130	14.150	13.850	13.930	13.930	7,123,631
2024-04-01	14.020	14.220	14.020	14.060	14.060	7,390,162
2024-03-29	13.800	14.110	13.790	14.020	14.020	4,421,613
2024-03-28	13.620	14.050	13.520	13.830	13.830	9,990,307
2024-03-27	14.090	14.200	13.500	13.520	13.520	10,775,875
2024-03-26	14.140	14.540	14.100	14.240	14.240	9,224,693
2024-03-25	14.490	14.780	14.080	14.080	14.080	12,551,504
2024-03-22	14.970	14.970	14.470	14.490	14.490	10,295,039
2024-03-21	14.960	15.110	14.740	14.970	14.970	11,375,191
2024-03-20	14.530	15.140	14.500	14.960	14.960	14,637,652
2024-03-19	14.450	14.690	14.320	14.510	14.510	9,618,724
2024-03-18	14.220	14.520	14.180	14.520	14.520	11,778,448
2024-03-15	13.960	14.260	13.800	14.240	14.240	10,119,280
2024-03-14	14.050	14.190	13.820	13.970	13.970	7,677,889
2024-03-13	14.070	14.330	14.050	14.130	14.130	11,832,321
2024-03-12	13.730	14.190	13.610	14.020	14.020	11,914,703
2024-03-11	13.480	13.700	13.430	13.700	13.700	7,153,748
2024-03-08	13.350	13.680	13.270	13.650	13.650	7,360,754
2024-03-07	13.870	13.990	13.300	13.330	13.330	8,474,918
2024-03-06	13.380	13.800	13.200	13.600	13.600	9,079,667
2024-03-05	13.680	13.820	13.450	13.530	13.530	9,094,265
2024-03-04	13.950	14.100	13.550	13.840	13.840	10,775,103
2024-03-01	13.790	14.170	13.660	13.930	13.930	14,326,584
2024-02-29	12.910	14.100	12.910	13.760	13.760	17,868,822
2024-02-28	14.600	14.880	13.030	13.100	13.100	26,231,240
2024-02-27	13.000	14.200	12.820	14.200	14.200	15,074,910
2024-02-26	12.650	13.170	12.640	12.910	12.910	9,294,679
2024-02-23	12.420	12.690	12.180	12.620	12.620	7,144,171
2024-02-22	11.880	12.300	11.870	12.240	12.240	6,884,006
2024-02-21	11.900	12.340	11.720	11.950	11.950	7,341,776
2024-02-20	11.940	12.020	11.670	11.960	11.960	6,234,832
2024-02-19	11.430	12.140	11.430	12.080	12.080	11,596,911
2024-02-08	10.500	11.350	10.420	11.270	11.270	10,426,286
2024-02-07	10.230	10.700	10.020	10.330	10.330	10,709,698
2024-02-06	9.310	10.550	9.000	10.230	10.230	13,147,508
2024-02-05	10.800	10.800	9.770	9.770	9.770	12,609,208
2024-02-02	11.700	11.960	10.510	10.860	10.860	10,147,706
2024-02-01	11.750	12.020	11.320	11.680	11.680	7,249,962
2024-01-31	12.440	12.550	11.750	11.850	11.850	9,047,045
2024-01-30	13.040	13.190	12.500	12.530	12.530	4,511,911
2024-01-29	13.580	13.700	13.070	13.070	13.070	4,890,003
2024-01-26	13.730	13.870	13.500	13.570	13.570	6,223,603
2024-01-25	13.010	13.780	12.870	13.730	13.730	9,318,307
2024-01-24	13.160	13.290	12.460	12.950	12.950	7,422,711

← NewerPage 11 of 21 · 1,217 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.