Hubei TKD Crystal Electn historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	14.710	15.180	14.650	15.110	15.110	12,524,112
2025-01-20	14.770	14.800	14.620	14.680	14.680	8,171,888
2025-01-17	14.510	14.810	14.500	14.630	14.630	8,098,520
2025-01-16	14.620	14.830	14.450	14.630	14.630	8,385,808
2025-01-15	14.710	14.830	14.500	14.590	14.590	8,560,360
2025-01-14	14.130	14.870	14.030	14.860	14.860	13,323,233
2025-01-13	13.780	14.170	13.620	14.030	14.030	6,958,116
2025-01-10	14.180	14.700	14.000	14.020	14.020	13,070,169
2025-01-09	13.990	14.620	13.950	14.270	14.270	12,830,900
2025-01-08	14.100	14.200	13.520	14.040	14.040	11,717,445
2025-01-07	13.960	14.250	13.870	14.230	14.230	7,772,011
2025-01-06	14.020	14.130	13.700	13.950	13.950	6,524,476
2025-01-03	14.590	14.660	13.930	14.020	14.020	9,631,584
2025-01-02	14.970	15.000	14.360	14.510	14.510	11,411,288
2024-12-31	15.760	15.940	14.950	14.980	14.980	15,687,136
2024-12-30	15.890	16.130	15.510	15.800	15.800	8,465,560
2024-12-27	16.160	16.350	15.940	15.990	15.990	9,959,962
2024-12-26	15.500	16.360	15.330	16.190	16.190	15,766,596
2024-12-25	15.800	15.860	15.350	15.510	15.510	9,762,640
2024-12-24	15.730	16.050	15.460	15.910	15.910	9,503,142
2024-12-23	16.450	16.500	15.580	15.580	15.580	13,786,847
2024-12-20	16.000	16.620	15.960	16.450	16.450	12,886,655
2024-12-19	15.840	16.170	15.810	16.080	16.080	8,506,031
2024-12-18	15.510	16.300	15.260	16.070	16.070	15,156,960
2024-12-17	16.100	16.100	15.330	15.440	15.440	14,166,005
2024-12-16	16.350	16.400	15.980	16.110	16.110	10,627,164
2024-12-13	16.800	16.860	16.370	16.390	16.390	16,504,004
2024-12-12	16.810	17.000	16.660	16.890	16.890	17,760,250
2024-12-11	16.600	17.270	16.440	17.120	17.120	29,626,445
2024-12-10	16.630	17.000	16.340	16.600	16.600	29,334,760
2024-12-09	16.100	16.380	16.000	16.160	16.160	13,658,058
2024-12-06	16.290	16.320	15.900	16.070	16.070	13,521,851
2024-12-05	16.050	16.430	16.030	16.270	16.270	11,220,495
2024-12-04	16.580	16.800	16.100	16.170	16.170	14,267,008
2024-12-03	16.480	16.690	16.290	16.350	16.350	15,316,824
2024-12-02	15.930	16.500	15.880	16.400	16.400	15,727,999
2024-11-29	15.580	16.250	15.330	15.940	15.940	12,630,564
2024-11-28	15.560	15.850	15.400	15.590	15.590	9,130,884
2024-11-27	15.380	15.560	15.010	15.560	15.560	8,213,453
2024-11-26	15.470	15.640	15.310	15.370	15.370	7,062,376
2024-11-25	15.400	15.550	15.020	15.550	15.550	9,585,832
2024-11-22	16.090	16.280	15.330	15.360	15.360	12,971,932
2024-11-21	16.070	16.330	15.930	16.200	16.200	11,927,353
2024-11-20	15.890	16.250	15.710	16.140	16.140	11,830,240
2024-11-19	15.560	15.960	15.410	15.950	15.950	10,805,437
2024-11-18	16.090	16.250	15.440	15.520	15.520	13,727,957
2024-11-15	16.000	16.280	15.750	15.930	15.930	16,717,213
2024-11-14	16.650	16.780	15.900	16.020	16.020	14,189,969
2024-11-13	16.980	16.980	16.270	16.770	16.770	15,535,439
2024-11-12	17.440	17.440	16.700	17.010	17.010	21,636,715
2024-11-11	16.640	17.620	16.450	17.420	17.420	34,362,947
2024-11-08	16.380	16.710	16.200	16.260	16.260	22,668,243
2024-11-07	16.120	16.440	16.000	16.340	16.340	23,121,419
2024-11-06	16.500	16.790	15.950	16.130	16.130	30,500,594
2024-11-05	15.430	15.880	15.330	15.870	15.870	22,613,217
2024-11-04	14.600	15.630	14.570	15.440	15.440	18,952,878
2024-11-01	15.630	15.970	14.790	14.820	14.820	22,559,833
2024-10-31	15.330	15.750	15.110	15.600	15.600	23,777,843
2024-10-30	15.290	15.400	15.000	15.310	15.310	16,556,645
2024-10-29	15.370	15.720	15.150	15.260	15.260	21,445,521

← NewerPage 8 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.