Hubei TKD Crystal Electn historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	35.260	35.500	30.620	30.620	30.620	36,211,392
2026-07-17	37.800	38.380	34.020	34.020	34.020	37,035,467
2026-07-16	39.520	40.680	37.000	37.800	37.800	30,480,507
2026-07-15	43.790	44.290	40.100	40.350	40.350	28,161,307
2026-07-14	41.000	43.400	39.670	43.040	43.040	41,885,270
2026-07-13	46.570	46.930	41.910	41.910	41.910	32,661,869
2026-07-10	49.500	51.480	46.500	46.570	46.570	39,332,923
2026-07-09	46.880	48.200	43.750	48.100	48.100	42,522,789
2026-07-08	50.150	50.990	45.800	45.960	45.960	32,372,234
2026-07-07	51.320	52.430	48.900	49.630	49.630	26,148,019
2026-07-06	54.000	55.540	50.990	51.740	51.740	37,186,247
2026-07-03	56.000	57.940	53.510	53.510	53.510	53,461,516
2026-07-02	68.500	68.670	59.450	59.450	59.450	67,621,730
2026-07-01	66.060	66.060	66.060	66.060	66.060	5,202,700
2026-06-30	58.550	61.780	58.200	60.050	60.050	36,690,077
2026-06-29	63.750	64.980	57.900	59.040	59.040	53,158,180
2026-06-26	64.670	69.350	64.000	64.300	64.300	52,658,793
2026-06-25	60.740	65.380	58.100	64.760	64.760	69,214,376
2026-06-24	61.770	63.520	59.000	61.410	61.410	48,904,473
2026-06-23	61.710	66.000	60.500	63.250	63.250	53,481,195
2026-06-22	60.600	64.660	59.080	61.700	61.700	54,428,183
2026-06-18	59.000	61.880	57.280	58.990	58.949	58,118,175
2026-06-17	54.770	60.990	54.770	59.000	58.959	63,677,151
2026-06-16	57.000	58.600	53.310	55.510	55.471	77,531,733
2026-06-15	56.910	56.910	51.740	56.910	56.870	86,750,627
2026-06-12	50.000	51.740	49.040	51.740	51.740	17,343,104
2026-06-11	43.110	48.140	43.110	47.040	47.040	64,300,509
2026-06-10	44.080	45.630	43.020	43.760	43.760	30,686,082
2026-06-09	43.880	45.960	42.830	45.190	45.190	36,838,174
2026-06-08	41.750	43.760	41.750	43.020	43.020	31,805,808
2026-06-05	44.600	46.150	43.980	44.490	44.490	35,138,100
2026-06-04	44.550	46.850	44.550	45.350	45.350	41,294,542
2026-06-03	44.210	48.000	43.720	45.800	45.800	59,708,830
2026-06-02	42.900	44.300	41.280	43.640	43.640	35,743,926
2026-06-01	43.330	44.760	42.250	42.400	42.400	40,736,175
2026-05-29	49.700	50.570	43.000	43.420	43.420	56,652,812
2026-05-28	45.000	47.500	44.950	47.400	47.400	39,820,913
2026-05-27	46.090	48.460	45.300	45.970	45.970	39,816,986
2026-05-26	49.200	49.500	46.200	46.870	46.870	43,981,269
2026-05-25	51.740	52.940	48.530	49.190	49.190	49,925,195
2026-05-22	48.000	51.840	47.990	50.240	50.240	52,373,987
2026-05-21	50.500	51.680	46.710	47.130	47.130	51,697,898
2026-05-20	52.000	52.690	48.780	50.850	50.850	56,267,510
2026-05-19	53.830	54.780	50.340	52.500	52.500	53,064,753
2026-05-18	55.450	57.680	53.150	54.000	54.000	64,737,447
2026-05-15	53.530	58.280	53.530	55.580	55.580	72,287,615
2026-05-14	54.500	57.300	51.680	52.980	52.980	59,563,722
2026-05-13	53.320	55.320	52.400	54.000	54.000	57,138,797
2026-05-12	51.000	54.990	49.250	54.280	54.280	77,718,146
2026-05-11	50.670	51.710	50.050	51.710	51.710	26,128,917
2026-05-08	47.010	47.010	45.650	47.010	47.010	19,892,059
2026-05-07	41.990	42.740	41.990	42.740	42.740	11,698,874
2026-05-06	38.380	40.150	37.890	38.850	38.850	51,135,430
2026-04-30	40.300	40.800	37.310	38.320	38.320	60,239,285
2026-04-29	35.880	39.820	35.010	39.820	39.820	68,147,496
2026-04-28	39.000	39.200	35.680	36.200	36.200	67,105,461
2026-04-27	40.910	43.000	38.300	38.930	38.930	86,837,775
2026-04-24	37.300	40.700	37.250	39.810	39.810	92,722,482
2026-04-23	36.000	37.550	35.400	37.000	37.000	81,262,325
2026-04-22	35.000	36.300	32.800	35.520	35.520	77,769,980

← NewerPage 2 of 21 · 1,216 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.