Hubei TKD Crystal Electn historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	28.560	30.300	28.300	30.000	21.141	26,767,717
2022-08-02	29.200	29.250	28.040	28.560	20.126	19,279,664
2022-08-01	28.000	29.860	27.230	29.500	20.788	27,532,754
2022-07-29	27.600	28.500	27.440	28.000	19.731	24,762,990
2022-07-28	26.020	28.530	26.010	28.130	19.823	30,699,629
2022-07-27	26.030	26.220	25.700	25.940	18.280	6,338,249
2022-07-26	25.700	26.140	25.370	26.070	18.371	6,651,820
2022-07-25	26.790	26.800	25.750	25.890	18.244	8,759,389
2022-07-22	27.830	28.060	26.300	26.810	18.893	14,073,519
2022-07-21	27.720	28.450	27.220	27.820	19.604	16,758,924
2022-07-20	26.980	27.570	26.980	27.510	19.386	10,629,572
2022-07-19	26.760	27.250	26.460	26.950	18.991	8,505,159
2022-07-18	27.110	27.390	26.160	26.750	18.850	10,482,714
2022-07-15	27.150	27.700	26.860	26.880	18.942	10,424,366
2022-07-14	26.620	28.230	26.310	27.370	19.287	12,748,509
2022-07-13	26.480	26.870	26.300	26.590	18.738	7,273,071
2022-07-12	27.550	27.550	26.230	26.300	18.533	12,043,101
2022-07-11	28.830	29.090	27.120	27.420	19.323	15,079,923
2022-07-08	28.710	29.430	28.610	28.780	20.281	11,984,033
2022-07-07	29.130	29.340	28.530	28.690	20.218	13,136,478
2022-07-06	29.810	30.220	28.810	29.190	20.570	12,040,403
2022-07-05	29.240	30.100	29.110	29.850	21.035	12,229,672
2022-07-04	29.300	30.170	28.120	29.430	20.739	16,561,217
2022-07-01	31.080	31.150	29.610	29.840	21.028	18,250,082
2022-06-30	31.200	32.240	30.710	31.410	22.134	21,023,752
2022-06-29	30.250	32.090	29.660	30.940	21.803	25,101,703
2022-06-28	29.800	31.810	28.820	30.580	21.549	30,017,688
2022-06-27	28.100	30.440	27.700	30.280	21.338	26,234,017
2022-06-24	29.180	29.490	28.060	28.310	19.950	36,678,436
2022-06-23	25.660	28.050	25.580	28.050	19.767	16,821,009
2022-06-22	25.450	26.520	25.100	25.500	17.970	14,117,048
2022-06-21	25.990	25.990	24.970	25.330	17.850	7,987,525
2022-06-20	25.770	26.130	25.290	25.710	18.118	9,088,133
2022-06-17	24.950	25.680	24.860	25.630	18.061	9,191,245
2022-06-16	25.510	25.990	25.200	25.450	17.934	8,747,170
2022-06-15	24.950	26.300	24.950	25.490	17.963	10,422,438
2022-06-14	25.610	25.610	24.100	24.900	17.547	9,169,507
2022-06-13	25.400	26.110	25.280	25.820	18.195	7,277,887
2022-06-10	24.690	25.670	24.600	25.630	18.061	6,955,242
2022-06-09	25.320	25.320	24.530	24.810	17.483	8,227,682
2022-06-08	26.000	26.390	25.030	25.520	17.984	8,196,302
2022-06-07	37.570	37.880	36.080	36.400	18.054	9,426,059
2022-06-06	35.790	37.790	35.640	37.570	18.634	11,119,372
2022-06-02	34.700	35.850	33.990	35.640	17.677	8,129,219
2022-06-01	34.110	34.800	34.070	34.650	17.186	6,789,322
2022-05-31	33.140	34.320	31.980	34.270	16.998	10,253,426
2022-05-30	33.780	33.780	32.530	32.870	16.303	9,066,775
2022-05-27	33.650	34.590	32.720	33.320	16.526	6,818,257
2022-05-26	33.450	34.160	32.740	33.410	16.571	5,545,772
2022-05-25	33.130	33.910	32.930	33.660	16.695	5,088,552
2022-05-24	35.290	35.290	33.010	33.140	16.437	8,765,067
2022-05-23	34.410	35.700	34.250	35.240	17.479	6,404,692
2022-05-20	34.060	34.680	33.600	34.410	17.067	6,287,368
2022-05-19	34.010	34.690	33.320	34.090	16.908	9,930,873
2022-05-18	34.300	35.500	34.020	34.790	17.256	7,022,129
2022-05-17	33.300	34.240	32.820	34.000	16.864	6,358,641
2022-05-16	33.710	34.300	33.150	33.350	16.541	5,542,872
2022-05-13	33.350	33.650	32.820	33.430	16.581	6,370,678
2022-05-12	32.650	33.570	32.550	33.210	16.472	7,444,401
2022-05-11	31.780	34.280	31.780	33.010	16.373	14,263,578

← NewerPage 18 of 21 · 1,218 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.