Hubei TKD Crystal Electn historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	16.310	17.400	16.290	17.340	17.340	27,645,867
2023-10-27	16.500	16.680	15.900	16.440	16.440	16,543,746
2023-10-26	16.390	16.690	16.060	16.550	16.550	15,215,471
2023-10-25	16.250	16.620	16.120	16.390	16.390	12,602,871
2023-10-24	16.130	16.620	15.670	16.140	16.140	15,408,532
2023-10-23	16.800	16.900	15.810	16.000	16.000	18,733,530
2023-10-20	16.700	17.340	16.380	16.790	16.790	19,005,830
2023-10-19	16.880	17.730	16.750	17.170	17.170	25,237,623
2023-10-18	17.040	17.490	16.900	17.050	17.050	18,956,852
2023-10-17	17.800	17.980	16.910	17.240	17.240	27,464,255
2023-10-16	18.570	18.570	17.540	18.100	18.100	41,082,332
2023-10-13	16.750	18.630	16.650	18.630	18.630	52,561,784
2023-10-12	16.680	17.030	16.410	16.940	16.940	20,085,103
2023-10-11	15.850	17.190	15.790	16.800	16.800	25,877,322
2023-10-10	15.900	15.990	15.750	15.810	15.810	8,732,249
2023-10-09	15.580	15.970	15.510	15.850	15.850	11,177,723
2023-09-28	15.330	15.660	15.200	15.580	15.580	7,789,039
2023-09-27	15.510	15.550	15.210	15.220	15.220	7,541,703
2023-09-26	15.340	15.850	15.080	15.520	15.520	12,101,623
2023-09-25	15.580	15.740	15.310	15.510	15.510	10,888,173
2023-09-22	15.250	15.610	15.080	15.580	15.580	10,480,829
2023-09-21	15.030	15.650	14.960	15.270	15.270	9,139,083
2023-09-20	15.610	15.730	15.090	15.100	15.100	11,885,440
2023-09-19	15.930	15.980	15.550	15.620	15.620	10,499,436
2023-09-18	16.640	16.640	15.850	16.060	16.060	22,704,134
2023-09-15	15.650	16.780	15.550	16.710	16.710	34,571,297
2023-09-14	15.800	15.850	15.420	15.620	15.620	7,177,648
2023-09-13	15.880	16.080	15.560	15.710	15.710	8,699,211
2023-09-12	15.830	16.180	15.760	15.980	15.980	9,488,130
2023-09-11	16.060	16.230	15.800	15.980	15.980	12,325,288
2023-09-08	15.520	16.000	15.520	15.980	15.980	13,960,992
2023-09-07	16.000	16.070	15.540	15.570	15.570	17,247,487
2023-09-06	15.710	16.250	15.510	16.230	16.230	22,508,660
2023-09-05	15.670	16.330	15.580	15.730	15.730	24,137,490
2023-09-04	15.530	16.090	15.340	15.740	15.740	25,032,104
2023-09-01	14.350	15.260	14.210	14.890	14.890	14,781,911
2023-08-31	14.280	14.490	14.110	14.330	14.330	6,595,762
2023-08-30	14.160	14.630	14.160	14.370	14.370	11,622,511
2023-08-29	13.210	13.920	13.110	13.870	13.870	7,706,008
2023-08-28	13.750	13.970	13.180	13.230	13.230	6,510,993
2023-08-25	13.510	13.600	13.000	13.050	13.050	5,817,481
2023-08-24	13.530	13.950	13.400	13.610	13.610	5,297,261
2023-08-23	13.710	13.760	13.420	13.420	13.420	4,286,783
2023-08-22	13.690	13.840	13.380	13.770	13.770	5,234,412
2023-08-21	13.970	13.970	13.590	13.610	13.610	4,322,070
2023-08-18	14.270	14.350	13.840	13.870	13.870	4,341,991
2023-08-17	13.920	14.260	13.750	14.240	14.240	5,029,300
2023-08-16	14.200	14.200	13.900	13.920	13.920	4,470,804
2023-08-15	14.580	14.670	14.080	14.200	14.200	6,412,536
2023-08-14	14.500	14.780	14.370	14.600	14.600	4,142,336
2023-08-11	15.000	15.090	14.640	14.690	14.690	4,063,168
2023-08-10	15.000	15.140	14.950	15.000	15.000	3,350,679
2023-08-09	15.080	15.160	15.010	15.030	15.030	3,335,067
2023-08-08	15.500	15.530	15.060	15.120	15.120	6,767,822
2023-08-07	15.570	15.740	15.380	15.490	15.490	6,383,920
2023-08-04	15.480	15.700	15.420	15.550	15.550	5,446,541
2023-08-03	15.510	15.850	15.190	15.530	15.530	9,245,272
2023-08-02	15.460	15.680	15.460	15.600	15.600	3,678,712
2023-08-01	15.720	15.780	15.530	15.580	15.580	4,786,741
2023-07-31	15.620	15.830	15.460	15.710	15.710	6,137,466

← NewerPage 13 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.