Hubei TKD Crystal Electn historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	16.580	16.610	16.250	16.420	16.420	12,936,909
2026-01-15	16.440	16.670	16.260	16.480	16.480	11,908,570
2026-01-14	16.530	16.810	16.320	16.580	16.580	18,429,441
2026-01-13	17.060	17.100	16.550	16.590	16.590	22,020,785
2026-01-12	16.990	17.170	16.860	17.060	17.060	24,117,986
2026-01-09	16.500	17.070	16.460	17.000	17.000	29,558,304
2026-01-08	16.240	16.930	16.190	16.730	16.730	34,029,912
2026-01-07	16.180	16.230	15.960	16.100	16.100	14,142,679
2026-01-06	15.940	16.120	15.870	16.100	16.100	15,550,156
2026-01-05	15.680	15.950	15.680	15.920	15.920	13,352,638
2025-12-31	15.780	15.850	15.500	15.710	15.710	10,635,496
2025-12-30	15.800	15.970	15.670	15.690	15.690	10,951,688
2025-12-29	15.590	15.890	15.530	15.720	15.720	11,675,762
2025-12-26	15.830	15.830	15.520	15.610	15.610	12,154,536
2025-12-25	15.590	15.840	15.510	15.830	15.830	13,334,144
2025-12-24	15.280	15.610	15.250	15.580	15.580	12,011,087
2025-12-23	15.490	15.510	15.110	15.240	15.240	12,872,394
2025-12-22	15.350	15.690	15.320	15.500	15.500	15,031,783
2025-12-19	15.200	15.450	15.200	15.240	15.240	11,402,161
2025-12-18	15.000	15.410	14.920	15.190	15.190	11,589,827
2025-12-17	15.200	15.330	14.770	15.180	15.180	17,931,091
2025-12-16	15.930	16.000	15.150	15.250	15.250	26,164,203
2025-12-15	15.940	16.280	15.640	16.120	16.120	23,388,299
2025-12-12	16.230	16.370	16.090	16.150	16.150	28,504,099
2025-12-11	16.780	17.120	16.200	16.220	16.220	44,541,030
2025-12-10	16.960	17.090	16.550	16.670	16.670	37,081,094
2025-12-09	18.260	18.260	16.890	16.960	16.960	92,036,030
2025-12-08	15.620	17.180	15.600	17.180	17.180	30,948,822
2025-12-05	15.520	15.650	15.300	15.620	15.620	9,717,234
2025-12-04	15.700	15.810	15.310	15.540	15.540	11,402,864
2025-12-03	16.070	16.070	15.600	15.770	15.770	14,783,346
2025-12-02	15.860	16.350	15.760	16.080	16.080	19,574,277
2025-12-01	16.130	16.250	15.830	15.970	15.970	15,142,892
2025-11-28	15.870	16.100	15.740	16.090	16.090	17,148,226
2025-11-27	16.300	16.350	15.930	16.000	16.000	21,414,294
2025-11-26	15.650	16.300	15.330	16.300	16.300	34,291,360
2025-11-25	16.010	16.610	15.680	15.760	15.760	36,097,668
2025-11-24	15.610	16.130	15.440	16.080	16.080	29,092,311
2025-11-21	15.500	15.950	15.170	15.600	15.600	23,445,406
2025-11-20	15.450	15.920	15.450	15.720	15.720	19,967,283
2025-11-19	15.500	15.600	15.300	15.380	15.380	11,686,162
2025-11-18	15.230	15.880	15.170	15.610	15.610	20,226,336
2025-11-17	15.100	15.310	15.040	15.280	15.280	8,240,224
2025-11-14	14.950	15.440	14.780	15.100	15.100	10,409,848
2025-11-13	15.000	15.090	14.850	15.020	15.020	5,216,216
2025-11-12	15.020	15.100	14.820	15.010	15.010	5,220,676
2025-11-11	15.050	15.190	14.970	15.060	15.060	6,237,888
2025-11-10	14.950	15.140	14.890	15.050	15.050	5,465,412
2025-11-07	15.040	15.050	14.900	14.980	14.980	4,632,258
2025-11-06	14.870	15.150	14.760	15.100	15.100	8,295,296
2025-11-05	14.550	14.890	14.550	14.840	14.840	4,487,526
2025-11-04	14.980	14.980	14.660	14.770	14.770	5,201,172
2025-11-03	14.930	15.030	14.680	15.000	15.000	6,853,090
2025-10-31	14.730	15.010	14.650	14.830	14.830	6,450,836
2025-10-30	15.110	15.120	14.860	14.900	14.900	6,677,872
2025-10-29	15.200	15.290	15.030	15.100	15.100	5,903,328
2025-10-28	15.120	15.370	15.070	15.250	15.250	6,935,236
2025-10-27	15.180	15.300	15.050	15.220	15.220	7,591,633
2025-10-24	14.770	15.220	14.770	15.110	15.110	9,386,249
2025-10-23	14.730	14.880	14.540	14.770	14.770	6,713,944

← NewerPage 4 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.