Hubei TKD Crystal Electn historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	25.180	25.260	24.380	24.800	17.476	7,032,884
2023-02-02	24.760	25.730	24.630	25.170	17.737	10,783,805
2023-02-01	24.370	24.690	24.170	24.610	17.342	7,029,017
2023-01-31	24.840	24.910	24.160	24.260	17.096	9,791,957
2023-01-30	25.280	25.520	24.740	24.780	17.462	9,447,856
2023-01-20	25.410	25.680	25.080	25.090	17.681	9,815,565
2023-01-19	24.540	25.800	24.260	25.390	17.892	14,841,356
2023-01-18	24.040	24.980	24.000	24.800	17.476	14,845,231
2023-01-17	23.490	24.350	23.330	23.880	16.828	13,102,472
2023-01-16	23.120	23.550	22.980	23.300	16.419	7,100,744
2023-01-13	23.470	23.600	23.100	23.240	16.377	9,048,585
2023-01-12	23.580	23.620	23.040	23.200	16.349	8,305,309
2023-01-11	23.780	23.980	23.210	23.340	16.447	24,784,663
2023-01-10	21.450	23.640	21.330	23.640	16.659	23,021,587
2023-01-09	21.000	21.550	20.960	21.490	15.144	6,344,123
2023-01-06	20.850	21.200	20.700	20.970	14.777	5,901,422
2023-01-05	20.260	20.930	20.020	20.850	14.693	7,144,004
2023-01-04	20.540	21.000	19.980	20.150	14.200	8,310,400
2023-01-03	19.950	20.750	19.840	20.630	14.538	4,706,984
2022-12-30	20.450	20.560	20.210	20.280	14.291	3,345,056
2022-12-29	20.650	20.780	20.410	20.420	14.390	3,618,391
2022-12-28	21.000	21.180	20.410	20.570	14.496	4,216,884
2022-12-27	21.050	21.390	20.710	21.130	14.890	4,303,422
2022-12-26	20.300	21.130	20.160	21.000	14.798	5,439,060
2022-12-23	20.740	20.910	20.140	20.310	14.312	4,647,945
2022-12-22	21.540	21.650	20.800	20.840	14.686	5,048,783
2022-12-21	22.330	22.350	21.420	21.480	15.137	5,647,167
2022-12-20	22.240	22.700	22.120	22.380	15.771	4,526,719
2022-12-19	22.770	23.100	22.130	22.210	15.651	4,596,663
2022-12-16	23.690	23.690	22.810	22.940	16.166	9,218,391
2022-12-15	22.370	24.390	22.130	23.910	16.849	16,534,449
2022-12-14	22.500	23.410	22.440	22.630	15.947	11,613,007
2022-12-13	22.660	22.720	22.000	22.000	15.503	6,497,608
2022-12-12	22.710	22.900	22.350	22.520	15.870	5,285,348
2022-12-09	22.940	23.100	22.530	22.710	16.003	5,140,735
2022-12-08	22.730	23.000	22.450	22.910	16.144	4,562,640
2022-12-07	23.230	23.280	22.590	22.680	15.982	8,039,466
2022-12-06	23.550	23.670	23.200	23.360	16.462	5,953,630
2022-12-05	23.390	23.560	23.100	23.550	16.595	5,469,884
2022-12-02	24.050	24.150	23.300	23.350	16.455	8,951,902
2022-12-01	24.410	24.770	24.100	24.180	17.039	7,005,866
2022-11-30	24.500	24.500	24.020	24.180	17.039	7,805,562
2022-11-29	24.020	24.660	23.910	24.640	17.364	10,631,847
2022-11-28	23.760	24.670	23.480	24.400	17.194	11,160,987
2022-11-25	23.370	25.590	23.220	24.240	17.082	19,130,641
2022-11-24	23.500	23.570	23.130	23.260	16.391	4,686,222
2022-11-23	23.940	23.950	22.860	23.480	16.546	7,749,319
2022-11-22	24.250	24.820	23.550	23.740	16.729	9,228,706
2022-11-21	24.360	24.490	23.950	24.490	17.258	6,795,363
2022-11-18	25.260	25.700	24.480	24.630	17.357	9,747,417
2022-11-17	24.850	25.620	24.230	25.450	17.934	13,260,217
2022-11-16	25.520	25.580	24.880	25.060	17.660	15,089,191
2022-11-15	23.850	26.300	23.740	25.850	18.216	32,252,872
2022-11-14	23.790	24.200	23.380	23.950	16.877	15,936,141
2022-11-11	24.310	24.500	23.360	23.710	16.708	26,840,363
2022-11-10	21.390	23.670	21.270	23.670	16.680	19,810,670
2022-11-09	21.430	21.780	21.170	21.520	15.165	6,622,051
2022-11-08	21.730	21.730	21.230	21.410	15.087	4,993,220
2022-11-07	21.600	21.960	21.390	21.520	15.165	6,866,188
2022-11-04	21.450	21.830	21.290	21.700	15.292	7,848,701

← NewerPage 16 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.