Hubei TKD Crystal Electn historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	14.240	14.360	13.900	14.030	14.030	6,137,190
2025-04-23	14.200	14.400	14.190	14.350	14.350	8,196,908
2025-04-22	14.180	14.240	13.970	14.080	14.080	5,017,079
2025-04-21	13.820	14.240	13.800	14.180	14.180	5,592,816
2025-04-18	13.750	13.990	13.720	13.920	13.920	4,585,424
2025-04-17	13.670	14.030	13.670	13.840	13.840	4,946,720
2025-04-16	14.040	14.150	13.600	13.850	13.850	7,111,080
2025-04-15	14.320	14.400	14.060	14.150	14.150	6,409,112
2025-04-14	14.490	14.560	14.240	14.300	14.300	11,375,157
2025-04-11	13.510	14.490	13.500	14.250	14.250	16,945,239
2025-04-10	13.770	14.030	13.650	13.710	13.710	12,860,728
2025-04-09	12.800	13.480	12.120	13.430	13.430	13,781,280
2025-04-08	13.650	13.810	12.650	13.040	13.040	18,221,668
2025-04-07	14.500	14.500	13.830	13.830	13.830	9,785,596
2025-04-03	15.610	15.910	15.320	15.370	15.370	8,814,424
2025-04-02	15.800	16.210	15.710	15.830	15.830	7,879,904
2025-04-01	15.770	15.950	15.660	15.760	15.760	7,260,104
2025-03-31	15.970	16.070	15.440	15.710	15.710	10,596,548
2025-03-28	16.520	17.010	16.030	16.030	16.030	12,953,086
2025-03-27	16.110	16.580	15.850	16.360	16.360	10,731,940
2025-03-26	15.960	16.380	15.910	16.220	16.220	8,854,400
2025-03-25	16.060	16.220	15.770	15.950	15.950	8,718,032
2025-03-24	16.480	16.530	15.510	16.060	16.060	14,305,136
2025-03-21	17.160	17.160	16.380	16.480	16.480	16,622,708
2025-03-20	17.300	17.410	16.970	17.180	17.180	17,098,668
2025-03-19	17.120	17.840	17.030	17.170	17.170	27,931,812
2025-03-18	17.020	17.120	16.830	17.020	17.020	11,004,734
2025-03-17	16.850	17.140	16.640	16.970	16.970	12,625,216
2025-03-14	16.470	16.800	16.180	16.740	16.740	14,123,149
2025-03-13	16.930	16.950	16.150	16.390	16.390	17,519,020
2025-03-12	17.250	17.290	16.960	16.990	16.990	15,767,712
2025-03-11	16.750	17.350	16.690	17.090	17.090	16,759,913
2025-03-10	16.800	17.080	16.690	17.000	17.000	15,934,016
2025-03-07	16.760	17.080	16.600	16.790	16.790	16,762,763
2025-03-06	16.880	17.180	16.820	16.900	16.900	19,476,152
2025-03-05	16.750	16.950	16.520	16.810	16.810	13,535,436
2025-03-04	16.330	16.840	16.320	16.800	16.800	16,257,143
2025-03-03	16.780	16.970	16.250	16.490	16.490	21,385,370
2025-02-28	18.000	18.090	16.640	16.740	16.740	28,545,649
2025-02-27	17.600	18.150	17.310	17.910	17.910	34,534,852
2025-02-26	16.720	18.000	16.720	17.700	17.700	37,733,277
2025-02-25	16.580	16.980	16.500	16.720	16.720	13,369,842
2025-02-24	16.760	17.340	16.720	16.950	16.950	24,557,255
2025-02-21	16.720	16.860	16.650	16.760	16.760	20,049,516
2025-02-20	16.550	17.010	16.480	16.800	16.800	32,886,030
2025-02-19	15.600	16.350	15.600	16.330	16.330	22,217,964
2025-02-18	16.100	16.180	15.600	15.670	15.670	14,261,152
2025-02-17	16.310	16.460	15.970	16.170	16.170	18,145,016
2025-02-14	15.530	16.420	15.440	16.170	16.170	24,402,713
2025-02-13	16.100	16.150	15.560	15.570	15.570	13,735,824
2025-02-12	15.700	16.120	15.670	16.100	16.100	14,941,873
2025-02-11	15.760	16.130	15.600	15.820	15.820	13,324,888
2025-02-10	15.650	15.750	15.550	15.740	15.740	10,398,408
2025-02-07	15.680	16.000	15.450	15.660	15.660	15,812,054
2025-02-06	15.010	15.700	15.000	15.700	15.700	14,441,676
2025-02-05	14.950	15.200	14.820	15.140	15.140	7,596,919
2025-01-27	15.210	15.280	14.700	14.730	14.730	8,159,640
2025-01-24	14.830	15.240	14.800	15.210	15.210	8,878,116
2025-01-23	15.290	15.420	14.930	14.930	14.930	11,072,658
2025-01-22	15.050	15.400	14.970	15.150	15.150	11,315,168

← NewerPage 7 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.