Hubei TKD Crystal Electn historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	31.440	34.670	30.950	34.670	34.670	47,706,465
2026-04-20	30.920	32.580	30.570	31.520	31.520	66,416,910
2026-04-17	28.110	30.170	27.500	30.170	30.170	62,835,647
2026-04-16	27.160	28.190	26.800	27.430	27.430	40,708,168
2026-04-15	27.910	28.210	27.010	27.150	27.150	36,672,995
2026-04-14	28.580	28.780	27.620	27.910	27.910	55,003,610
2026-04-13	25.400	28.140	25.400	28.140	28.140	42,335,237
2026-04-10	25.700	26.660	25.290	25.580	25.580	36,636,014
2026-04-09	25.930	26.200	25.350	25.390	25.390	37,350,110
2026-04-08	24.990	26.660	24.860	26.190	26.190	63,438,236
2026-04-07	25.350	25.650	23.780	24.240	24.240	40,518,507
2026-04-03	25.430	26.300	24.420	25.230	25.230	45,131,675
2026-04-02	26.300	26.780	24.710	24.810	24.810	46,047,934
2026-04-01	26.850	27.360	25.150	26.300	26.300	56,476,060
2026-03-31	26.340	26.830	25.610	25.920	25.920	41,131,933
2026-03-30	26.030	26.960	25.610	26.850	26.850	59,789,852
2026-03-27	23.270	26.190	23.270	26.190	26.190	41,717,185
2026-03-26	24.760	25.270	23.760	23.810	23.810	39,860,266
2026-03-25	26.000	26.500	24.900	25.380	25.380	62,664,096
2026-03-24	25.460	26.160	24.640	25.650	25.650	77,659,925
2026-03-23	22.440	25.000	22.070	23.780	23.780	56,819,493
2026-03-20	24.490	24.500	23.000	23.080	23.080	36,692,990
2026-03-19	23.950	24.800	23.500	24.000	24.000	37,186,564
2026-03-18	23.350	24.180	23.300	24.050	24.050	43,871,367
2026-03-17	25.970	26.060	22.800	22.850	22.850	62,135,042
2026-03-16	23.600	25.310	23.600	25.310	25.310	46,194,897
2026-03-13	22.380	24.000	22.190	23.010	23.010	32,103,290
2026-03-12	22.800	23.200	22.110	23.050	23.050	31,797,337
2026-03-11	22.630	24.050	22.510	22.900	22.900	38,584,506
2026-03-10	22.330	22.880	22.060	22.460	22.460	33,321,263
2026-03-09	22.310	22.580	21.020	22.060	22.060	45,077,430
2026-03-06	23.780	24.540	23.100	23.360	23.360	50,896,785
2026-03-05	23.790	24.480	23.120	23.720	23.720	50,376,362
2026-03-04	22.000	23.980	22.000	23.000	23.000	51,807,523
2026-03-03	24.200	24.750	22.500	23.000	23.000	94,045,038
2026-03-02	21.600	23.960	21.100	23.960	23.960	75,965,600
2026-02-27	19.400	21.780	19.300	21.780	21.780	60,173,477
2026-02-26	19.040	19.960	18.950	19.800	19.800	44,465,950
2026-02-25	17.760	19.580	17.660	19.200	19.200	56,660,810
2026-02-24	17.950	18.170	17.510	17.800	17.800	27,084,915
2026-02-13	16.850	17.700	16.810	17.480	17.480	27,779,082
2026-02-12	16.720	16.990	16.640	16.890	16.890	10,314,032
2026-02-11	16.700	16.940	16.580	16.730	16.730	10,220,897
2026-02-10	16.230	16.880	16.230	16.660	16.660	15,581,423
2026-02-09	16.080	16.390	15.980	16.300	16.300	9,167,442
2026-02-06	15.750	15.980	15.660	15.820	15.820	6,786,191
2026-02-05	16.080	16.250	15.840	15.860	15.860	8,367,154
2026-02-04	16.250	16.360	16.020	16.230	16.230	7,322,628
2026-02-03	16.200	16.410	16.050	16.350	16.350	7,342,083
2026-02-02	16.100	16.550	16.020	16.040	16.040	12,661,969
2026-01-30	16.200	16.380	15.890	16.090	16.090	10,704,356
2026-01-29	16.360	16.730	16.130	16.200	16.200	12,319,734
2026-01-28	16.530	16.700	16.330	16.390	16.390	9,310,952
2026-01-27	16.300	16.540	15.770	16.530	16.530	13,744,559
2026-01-26	16.860	16.890	16.210	16.390	16.390	15,112,359
2026-01-23	16.800	16.900	16.730	16.850	16.850	15,590,064
2026-01-22	16.660	16.840	16.520	16.790	16.790	15,536,517
2026-01-21	16.230	16.600	16.210	16.560	16.560	11,629,190
2026-01-20	16.660	16.680	16.270	16.390	16.390	10,833,654
2026-01-19	16.420	16.750	16.230	16.680	16.680	13,721,324

← NewerPage 3 of 5 · 243 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.