Hubei TKD Crystal Electn historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	15.440	15.830	15.280	15.620	15.620	7,703,618
2023-07-27	15.680	15.910	15.360	15.450	15.450	7,844,396
2023-07-26	16.270	16.350	15.750	15.750	15.750	11,110,513
2023-07-25	15.450	16.740	15.370	16.320	16.320	24,003,190
2023-07-24	15.230	15.460	15.090	15.220	15.220	5,679,409
2023-07-21	15.520	15.760	15.250	15.270	15.270	9,103,531
2023-07-20	16.180	16.260	15.640	15.680	15.680	10,115,611
2023-07-19	16.370	16.740	16.140	16.150	16.150	8,909,648
2023-07-18	16.800	17.140	16.480	16.490	16.490	12,250,369
2023-07-17	16.880	17.160	16.450	16.700	16.700	17,443,545
2023-07-14	17.390	17.930	17.300	17.370	17.370	16,736,384
2023-07-13	16.930	17.600	16.880	17.390	17.390	17,481,618
2023-07-12	17.280	17.470	16.910	16.950	16.950	13,903,792
2023-07-11	16.890	17.780	16.760	17.540	17.540	16,696,818
2023-07-10	17.570	17.580	16.870	16.920	16.920	12,052,425
2023-07-07	17.750	17.880	16.950	17.280	17.280	22,645,282
2023-07-06	17.570	18.370	17.400	17.850	17.850	30,418,878
2023-07-05	17.570	18.430	17.130	18.000	18.000	35,036,340
2023-07-04	17.550	17.880	17.100	17.500	17.500	29,127,118
2023-07-03	16.900	18.270	16.900	17.440	17.440	42,728,544
2023-06-30	16.250	16.760	15.950	16.610	16.610	17,409,130
2023-06-29	15.980	16.470	15.830	16.280	16.280	16,320,570
2023-06-28	16.700	16.710	16.010	16.140	16.140	27,170,940
2023-06-27	17.310	17.780	16.580	17.320	17.320	37,054,337
2023-06-26	19.470	19.470	17.200	18.010	18.010	69,300,996
2023-06-21	16.040	17.700	15.440	17.700	17.700	13,429,696
2023-06-20	16.290	16.290	15.860	16.090	16.090	8,271,551
2023-06-19	16.230	16.670	16.020	16.310	16.310	17,158,445
2023-06-16	15.240	16.140	15.030	16.020	16.020	14,291,805
2023-06-15	14.910	15.470	14.800	15.260	15.260	10,119,730
2023-06-14	15.210	15.280	14.690	14.940	14.940	11,351,387
2023-06-13	15.480	15.530	15.200	15.230	15.230	9,005,260
2023-06-12	15.340	16.020	15.290	15.600	15.600	5,324,224
2023-06-09	15.110	15.580	14.950	15.510	15.510	5,267,717
2023-06-08	15.400	15.580	15.060	15.160	15.160	4,905,567
2023-06-07	15.570	15.730	15.340	15.470	15.470	4,096,496
2023-06-06	22.500	22.500	21.790	21.880	15.419	7,608,444
2023-06-05	22.600	22.830	22.480	22.560	15.898	4,839,217
2023-06-02	22.450	22.770	22.250	22.390	15.778	6,348,798
2023-06-01	22.490	22.710	22.150	22.450	15.820	6,620,157
2023-05-31	22.570	22.780	22.280	22.580	15.912	7,124,880
2023-05-30	23.060	23.060	22.390	22.520	15.870	10,220,358
2023-05-29	22.280	23.660	22.080	23.060	16.250	16,340,625
2023-05-26	21.820	22.100	21.750	22.000	15.503	6,350,477
2023-05-25	21.610	22.290	21.430	21.850	15.397	10,109,915
2023-05-24	21.290	21.920	21.220	21.600	15.221	5,840,856
2023-05-23	21.330	21.790	21.120	21.430	15.101	6,133,171
2023-05-22	21.370	21.870	21.120	21.490	15.144	9,827,283
2023-05-19	20.400	21.670	20.350	21.360	15.052	13,009,906
2023-05-18	19.950	20.520	19.920	20.370	14.355	8,565,979
2023-05-17	19.480	20.000	19.410	19.950	14.059	5,342,584
2023-05-16	19.750	19.950	19.400	19.540	13.770	6,033,083
2023-05-15	19.480	19.740	19.060	19.730	13.904	5,521,076
2023-05-12	19.860	19.980	19.470	19.470	13.720	4,390,988
2023-05-11	19.690	20.150	19.640	19.850	13.988	7,022,239
2023-05-10	19.690	19.700	19.240	19.640	13.840	5,364,690
2023-05-09	20.020	20.120	19.550	19.610	13.819	8,395,185
2023-05-08	20.180	20.370	19.960	20.130	14.185	6,719,638
2023-05-05	20.570	20.610	20.030	20.180	14.221	5,041,391
2023-05-04	20.970	21.130	20.260	20.510	14.453	7,655,604

← NewerPage 14 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.