Hubei TKD Crystal Electn historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	13.100	13.230	12.870	13.140	13.140	5,451,548
2024-01-22	14.000	14.000	13.000	13.100	13.100	6,878,540
2024-01-19	14.200	14.520	14.000	14.020	14.020	4,250,434
2024-01-18	14.120	14.350	13.680	14.230	14.230	7,538,290
2024-01-17	14.540	14.580	14.130	14.200	14.200	3,241,486
2024-01-16	14.740	14.760	14.400	14.560	14.560	4,643,604
2024-01-15	14.750	14.930	14.550	14.760	14.760	3,739,721
2024-01-12	15.120	15.220	14.800	14.840	14.840	3,103,896
2024-01-11	14.860	15.230	14.710	15.120	15.120	3,823,100
2024-01-10	15.200	15.230	14.680	14.870	14.870	4,488,897
2024-01-09	15.310	15.480	14.950	15.130	15.130	4,778,373
2024-01-08	15.610	15.630	15.100	15.290	15.290	5,408,479
2024-01-05	15.920	16.090	15.510	15.620	15.620	5,248,500
2024-01-04	16.080	16.200	15.880	15.990	15.990	4,501,760
2024-01-03	16.230	16.490	15.870	16.080	16.080	6,118,840
2024-01-02	16.340	16.430	16.160	16.180	16.180	5,004,484
2023-12-29	15.810	16.350	15.800	16.350	16.350	10,063,707
2023-12-28	15.630	16.120	15.340	15.860	15.860	7,983,499
2023-12-27	16.030	16.080	15.400	15.770	15.770	8,636,094
2023-12-26	16.000	16.180	15.750	16.030	16.030	7,518,386
2023-12-25	15.830	16.150	15.550	16.120	16.120	6,224,876
2023-12-22	16.110	16.170	15.720	15.840	15.840	5,078,468
2023-12-21	15.510	16.220	15.370	16.130	16.130	7,609,845
2023-12-20	15.890	15.890	15.540	15.570	15.570	3,949,352
2023-12-19	16.030	16.030	15.710	15.840	15.840	3,333,291
2023-12-18	15.980	16.150	15.850	15.890	15.890	4,635,185
2023-12-15	16.210	16.340	15.970	16.080	16.080	4,612,981
2023-12-14	16.230	16.490	16.170	16.210	16.210	4,706,235
2023-12-13	16.290	16.380	16.080	16.230	16.230	5,145,687
2023-12-12	16.330	16.460	16.120	16.300	16.300	7,069,720
2023-12-11	16.250	16.460	16.060	16.400	16.400	8,969,520
2023-12-08	15.820	16.320	15.800	16.240	16.240	10,161,824
2023-12-07	15.800	16.120	15.690	15.880	15.880	10,255,998
2023-12-06	16.030	16.200	15.800	15.810	15.810	12,023,806
2023-12-05	16.900	16.940	16.190	16.190	16.190	15,227,383
2023-12-04	17.100	17.400	16.710	16.940	16.940	17,432,688
2023-12-01	17.300	17.330	16.880	16.980	16.980	11,639,692
2023-11-30	17.670	17.750	17.030	17.270	17.270	13,794,768
2023-11-29	17.760	18.040	17.650	17.780	17.780	16,293,737
2023-11-28	17.650	17.870	17.410	17.720	17.720	15,361,126
2023-11-27	17.200	17.980	17.180	17.790	17.790	28,921,603
2023-11-24	16.950	17.600	16.600	17.200	17.200	22,511,105
2023-11-23	16.320	17.240	16.200	16.970	16.970	19,465,161
2023-11-22	16.630	16.680	16.240	16.270	16.270	11,704,869
2023-11-21	17.390	17.450	16.590	16.630	16.630	18,626,820
2023-11-20	17.440	17.540	17.320	17.370	17.370	8,452,001
2023-11-17	17.240	17.580	17.170	17.440	17.440	10,373,189
2023-11-16	17.410	17.750	17.380	17.400	17.400	10,759,057
2023-11-15	17.670	17.760	17.360	17.500	17.500	8,500,317
2023-11-14	17.160	17.650	17.120	17.540	17.540	10,057,118
2023-11-13	17.280	17.520	17.120	17.260	17.260	10,896,917
2023-11-10	17.200	17.540	17.090	17.200	17.200	9,467,025
2023-11-09	17.920	18.100	17.350	17.400	17.400	13,205,431
2023-11-08	17.930	18.250	17.510	17.900	17.900	15,103,904
2023-11-07	17.900	18.270	17.730	17.910	17.910	16,897,787
2023-11-06	17.160	18.000	17.160	17.800	17.800	19,493,759
2023-11-03	16.860	17.480	16.850	17.320	17.320	14,534,604
2023-11-02	17.740	17.860	16.810	16.850	16.850	18,258,789
2023-11-01	17.350	17.900	17.060	17.740	17.740	21,509,192
2023-10-31	17.380	17.440	16.940	17.320	17.320	17,142,186

← NewerPage 12 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.