Hubei TKD Crystal Electn historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	15.030	15.250	14.920	15.120	15.120	20,524,598
2025-07-22	15.220	15.380	15.040	15.110	15.110	28,714,579
2025-07-21	15.430	15.880	15.350	15.400	15.400	42,258,289
2025-07-18	16.640	16.980	15.670	15.700	15.700	79,598,800
2025-07-17	14.200	15.550	14.130	15.550	15.550	38,797,921
2025-07-16	14.190	14.320	14.090	14.140	14.140	5,455,607
2025-07-15	14.300	14.330	14.030	14.190	14.190	11,790,827
2025-07-14	14.400	14.520	14.350	14.500	14.500	6,695,693
2025-07-11	14.370	14.470	14.240	14.380	14.380	6,109,602
2025-07-10	14.330	14.450	14.260	14.370	14.370	4,168,648
2025-07-09	14.360	14.500	14.330	14.370	14.370	4,964,578
2025-07-08	14.260	14.580	14.200	14.400	14.400	5,921,800
2025-07-07	14.220	14.300	14.110	14.180	14.180	3,488,568
2025-07-04	14.530	14.540	14.230	14.240	14.240	6,379,907
2025-07-03	14.350	14.590	14.320	14.540	14.540	6,406,496
2025-07-02	14.600	14.610	14.320	14.390	14.390	8,509,181
2025-07-01	14.680	14.820	14.550	14.680	14.680	7,482,005
2025-06-30	14.550	14.730	14.500	14.680	14.680	9,591,613
2025-06-27	14.460	14.600	14.430	14.450	14.450	7,258,424
2025-06-26	14.580	14.640	14.430	14.430	14.430	8,725,892
2025-06-25	14.630	14.650	14.430	14.580	14.580	10,581,018
2025-06-24	14.310	14.590	14.210	14.590	14.590	12,286,108
2025-06-23	14.000	14.370	13.900	14.330	14.330	10,025,023
2025-06-20	13.850	14.170	13.730	14.060	14.060	8,431,070
2025-06-19	13.950	14.240	13.870	14.000	14.000	12,209,194
2025-06-18	13.790	14.080	13.740	13.990	13.990	7,141,233
2025-06-17	13.890	13.950	13.790	13.840	13.840	4,147,272
2025-06-16	14.050	14.090	13.840	13.880	13.880	6,772,856
2025-06-13	13.800	14.080	13.770	14.050	14.050	11,485,678
2025-06-12	13.810	14.280	13.790	13.970	13.970	9,445,968
2025-06-11	14.030	14.030	13.870	13.900	13.900	4,447,566
2025-06-10	13.960	14.090	13.760	13.850	13.850	8,039,522
2025-06-09	13.760	14.130	13.760	14.000	14.000	7,462,783
2025-06-06	13.880	13.880	13.700	13.760	13.760	4,329,679
2025-06-05	13.550	13.880	13.460	13.820	13.820	7,216,871
2025-06-04	13.350	13.600	13.310	13.580	13.580	4,816,920
2025-06-03	13.320	13.400	13.290	13.350	13.350	3,194,716
2025-05-30	13.530	13.550	13.300	13.320	13.320	5,220,160
2025-05-29	13.290	13.630	13.290	13.580	13.580	5,656,639
2025-05-28	13.380	13.490	13.270	13.310	13.310	3,504,245
2025-05-27	13.650	13.650	13.310	13.400	13.400	5,106,027
2025-05-26	13.500	13.650	13.410	13.590	13.590	3,980,428
2025-05-23	13.590	13.770	13.400	13.430	13.430	5,696,763
2025-05-22	13.710	13.920	13.530	13.560	13.560	5,513,536
2025-05-21	13.940	13.940	13.660	13.770	13.770	5,779,704
2025-05-20	13.840	13.930	13.680	13.920	13.920	4,521,840
2025-05-19	13.840	13.900	13.620	13.790	13.790	4,869,148
2025-05-16	13.800	13.970	13.780	13.830	13.830	4,212,684
2025-05-15	14.150	14.150	13.820	13.820	13.820	6,131,958
2025-05-14	14.250	14.370	14.000	14.130	14.130	6,775,119
2025-05-13	14.460	14.560	14.230	14.270	14.270	7,139,548
2025-05-12	14.160	14.370	14.150	14.330	14.330	6,470,084
2025-05-09	14.250	14.260	13.920	14.040	14.040	5,646,548
2025-05-08	14.050	14.270	14.000	14.250	14.250	5,548,515
2025-05-07	14.170	14.230	13.900	14.040	14.040	7,085,000
2025-05-06	13.650	14.030	13.590	14.020	14.020	7,170,612
2025-04-30	13.390	13.660	13.290	13.450	13.450	6,652,380
2025-04-29	13.000	13.350	12.720	13.280	13.280	13,389,444
2025-04-28	13.900	14.000	13.730	13.790	13.790	4,110,412
2025-04-25	14.030	14.170	13.900	13.990	13.990	5,319,708

← NewerPage 6 of 21 · 1,212 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.