Hubei TKD Crystal Electn historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	21.100	21.460	20.760	21.090	14.862	9,422,221
2023-04-27	21.060	21.890	21.000	21.160	14.911	14,506,125
2023-04-26	21.820	21.990	20.450	21.140	14.897	24,753,108
2023-04-25	24.200	24.350	22.440	22.440	15.813	14,214,219
2023-04-24	26.410	26.500	24.930	24.930	17.568	21,144,090
2023-04-21	29.660	31.090	27.600	27.700	19.520	34,105,972
2023-04-20	27.000	28.890	26.920	28.860	20.337	20,582,889
2023-04-19	26.410	28.580	26.410	27.530	19.400	15,688,318
2023-04-18	27.490	27.490	26.360	26.470	18.653	6,618,920
2023-04-17	27.310	28.180	27.010	27.580	19.435	7,222,159
2023-04-14	26.990	27.620	26.420	27.520	19.393	9,461,719
2023-04-13	27.800	27.800	26.310	26.940	18.984	11,479,022
2023-04-12	27.300	28.050	27.300	27.840	19.619	5,765,489
2023-04-11	27.300	27.700	27.000	27.370	19.287	6,126,064
2023-04-10	27.690	28.080	27.350	27.390	19.301	6,573,491
2023-04-07	28.510	28.800	27.510	27.560	19.421	10,596,241
2023-04-06	27.960	28.650	27.880	28.560	20.126	14,386,906
2023-04-04	27.890	28.560	27.680	28.150	19.837	9,111,348
2023-04-03	26.840	28.990	26.780	27.970	19.710	12,841,484
2023-03-31	26.820	27.170	26.430	26.680	18.801	5,057,819
2023-03-30	26.690	27.350	26.550	26.920	18.970	7,621,608
2023-03-29	26.800	27.080	26.300	26.550	18.710	7,133,887
2023-03-28	27.490	27.600	26.670	26.720	18.829	6,248,901
2023-03-27	27.880	28.170	27.120	27.280	19.224	9,956,160
2023-03-24	27.610	29.200	27.340	27.960	19.703	20,975,546
2023-03-23	27.100	27.810	26.600	27.690	19.513	9,594,453
2023-03-22	27.430	27.870	27.010	27.300	19.238	8,234,240
2023-03-21	26.590	27.660	26.500	27.540	19.407	9,134,318
2023-03-20	26.500	26.910	25.810	26.890	18.949	8,013,115
2023-03-17	26.400	26.670	26.100	26.470	18.653	7,909,721
2023-03-16	25.600	26.840	25.480	26.300	18.533	10,049,095
2023-03-15	25.500	26.880	25.420	25.690	18.103	12,882,245
2023-03-14	25.320	25.320	24.660	25.100	17.688	4,660,934
2023-03-13	25.290	25.340	24.680	25.320	17.843	4,180,912
2023-03-10	25.600	25.780	25.050	25.080	17.674	6,569,892
2023-03-09	26.110	26.210	25.720	25.800	18.181	5,049,308
2023-03-08	25.990	26.210	25.720	26.090	18.385	4,917,799
2023-03-07	26.540	26.600	25.920	25.980	18.308	5,454,652
2023-03-06	26.730	26.800	26.090	26.570	18.724	5,335,401
2023-03-03	26.780	27.360	26.720	26.800	18.886	6,211,741
2023-03-02	26.700	27.650	26.500	26.790	18.879	9,213,030
2023-03-01	26.970	26.970	26.300	26.770	18.865	9,285,599
2023-02-28	26.770	27.410	26.710	26.990	19.020	8,887,426
2023-02-27	27.800	27.800	26.560	26.890	18.949	15,534,625
2023-02-24	27.510	28.250	27.230	28.120	19.816	15,785,284
2023-02-23	26.860	27.880	26.720	27.500	19.379	17,430,155
2023-02-22	26.890	27.120	26.410	26.990	19.020	12,084,004
2023-02-21	27.140	27.390	26.600	26.900	18.956	20,087,635
2023-02-20	24.600	26.640	24.250	26.640	18.773	20,377,113
2023-02-17	25.300	25.380	24.220	24.220	17.068	8,257,324
2023-02-16	26.300	26.360	24.960	25.300	17.829	14,820,636
2023-02-15	25.990	26.850	25.720	26.600	18.745	14,482,834
2023-02-14	25.290	26.990	25.290	26.290	18.526	18,151,667
2023-02-13	24.650	25.820	24.520	25.280	17.815	11,910,582
2023-02-10	25.000	25.360	24.580	24.760	17.448	6,995,287
2023-02-09	24.030	25.170	24.010	25.100	17.688	9,040,851
2023-02-08	24.400	25.050	24.170	24.190	17.046	5,657,786
2023-02-07	24.330	24.690	24.240	24.440	17.223	4,786,146
2023-02-06	24.680	24.680	24.150	24.290	17.117	8,479,567
2023-02-03	25.180	25.260	24.380	24.800	17.476	7,032,884

← NewerPage 15 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.