Hubei TKD Crystal Electn historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	14.670	15.360	14.670	14.870	14.870	12,457,776
2025-10-21	14.480	14.970	14.430	14.800	14.800	8,054,908
2025-10-20	14.370	14.660	14.340	14.530	14.530	6,856,538
2025-10-17	14.760	14.800	14.150	14.170	14.170	10,278,346
2025-10-16	15.070	15.100	14.720	14.780	14.780	6,422,850
2025-10-15	14.850	15.200	14.690	15.050	15.050	8,215,123
2025-10-14	15.400	15.480	14.730	14.800	14.800	11,753,647
2025-10-13	14.660	15.310	14.360	15.310	15.310	11,320,753
2025-10-10	15.550	15.590	15.200	15.260	15.260	10,609,016
2025-10-09	15.810	15.940	15.630	15.670	15.670	9,967,872
2025-09-30	15.600	15.890	15.600	15.660	15.660	8,326,178
2025-09-29	15.710	15.900	15.530	15.720	15.720	8,707,253
2025-09-26	15.800	15.950	15.670	15.700	15.700	9,134,488
2025-09-25	16.000	16.110	15.870	15.940	15.940	12,290,142
2025-09-24	15.460	16.140	15.350	16.000	16.000	19,609,670
2025-09-23	15.630	15.730	15.130	15.510	15.510	11,840,593
2025-09-22	15.400	15.690	15.360	15.630	15.630	10,364,740
2025-09-19	15.420	15.700	15.270	15.390	15.390	10,792,672
2025-09-18	15.350	15.920	15.250	15.410	15.410	20,343,109
2025-09-17	15.110	15.440	15.110	15.320	15.320	10,291,020
2025-09-16	14.940	15.150	14.900	15.140	15.140	7,543,651
2025-09-15	15.300	15.330	14.900	14.940	14.940	8,287,039
2025-09-12	15.170	15.280	14.980	15.160	15.160	11,781,342
2025-09-11	14.700	15.150	14.510	15.150	15.150	14,198,740
2025-09-10	14.620	14.850	14.600	14.700	14.700	7,382,031
2025-09-09	14.830	14.830	14.500	14.610	14.610	8,383,316
2025-09-08	14.650	14.930	14.590	14.910	14.910	10,088,708
2025-09-05	14.450	14.720	14.380	14.700	14.700	9,846,086
2025-09-04	14.680	14.890	14.200	14.410	14.410	11,169,086
2025-09-03	15.200	15.270	14.560	14.610	14.610	12,420,714
2025-09-02	15.810	15.850	15.100	15.190	15.190	15,358,355
2025-09-01	15.750	16.070	15.690	15.790	15.790	9,968,506
2025-08-29	16.140	16.150	15.710	15.770	15.770	11,226,700
2025-08-28	15.810	16.140	15.450	16.140	16.140	17,587,101
2025-08-27	16.240	16.440	15.780	15.800	15.800	18,547,459
2025-08-26	16.160	16.410	16.080	16.250	16.250	14,884,002
2025-08-25	16.310	16.440	16.100	16.240	16.240	18,097,212
2025-08-22	16.220	16.360	16.160	16.300	16.300	17,031,304
2025-08-21	16.450	16.850	16.100	16.370	16.370	26,720,741
2025-08-20	16.150	16.350	16.030	16.270	16.270	18,439,726
2025-08-19	15.960	16.220	15.850	16.110	16.110	19,366,347
2025-08-18	15.880	16.150	15.660	15.940	15.940	22,346,395
2025-08-15	15.140	15.640	15.140	15.620	15.620	12,939,927
2025-08-14	15.760	15.830	15.280	15.280	15.280	13,570,935
2025-08-13	15.580	15.780	15.540	15.760	15.760	13,965,522
2025-08-12	15.690	15.790	15.500	15.580	15.580	10,783,981
2025-08-11	15.520	15.760	15.510	15.710	15.710	11,603,556
2025-08-08	15.750	15.750	15.460	15.520	15.520	12,098,354
2025-08-07	16.000	16.000	15.660	15.750	15.750	16,400,548
2025-08-06	15.650	16.000	15.470	16.000	16.000	23,426,545
2025-08-05	15.430	15.790	15.280	15.640	15.640	17,664,571
2025-08-04	15.070	15.400	15.050	15.360	15.360	9,065,785
2025-08-01	15.050	15.400	15.010	15.200	15.200	10,010,125
2025-07-31	15.100	15.360	15.100	15.120	15.120	11,371,409
2025-07-30	15.600	15.630	15.090	15.180	15.180	15,074,167
2025-07-29	15.460	15.690	15.390	15.600	15.600	14,670,944
2025-07-28	15.660	15.750	15.460	15.570	15.570	20,562,660
2025-07-25	15.150	15.490	15.060	15.490	15.490	21,527,648
2025-07-24	15.150	15.200	15.070	15.170	15.170	15,087,231
2025-07-23	15.030	15.250	14.920	15.120	15.120	20,524,598

← NewerPage 5 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.