Hubei TKD Crystal Electn historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	15.350	15.390	15.110	15.230	15.230	16,813,316
2024-10-25	15.000	15.250	14.900	15.220	15.220	20,773,106
2024-10-24	14.880	15.060	14.650	14.960	14.960	14,256,403
2024-10-23	14.810	15.180	14.740	14.840	14.840	17,018,177
2024-10-22	14.900	15.110	14.730	14.900	14.900	17,969,920
2024-10-21	14.700	15.140	14.520	14.900	14.900	25,779,338
2024-10-18	13.810	14.760	13.780	14.470	14.470	20,920,076
2024-10-17	14.000	14.270	13.850	13.880	13.880	11,329,664
2024-10-16	13.740	14.120	13.660	13.930	13.930	12,633,797
2024-10-15	14.190	14.500	13.980	13.990	13.990	13,549,296
2024-10-14	13.940	14.290	13.700	14.280	14.280	13,637,892
2024-10-11	14.550	14.750	13.760	13.860	13.860	18,219,552
2024-10-10	15.090	15.320	14.530	14.720	14.720	20,345,650
2024-10-09	15.490	16.050	14.800	14.950	14.950	30,553,894
2024-10-08	15.830	15.830	14.570	15.830	15.830	41,993,525
2024-09-30	13.670	14.390	13.300	14.390	14.390	32,470,028
2024-09-27	12.760	13.080	12.690	13.080	13.080	11,299,066
2024-09-26	12.220	12.590	12.220	12.580	12.580	10,195,306
2024-09-25	12.330	12.600	12.310	12.310	12.310	9,584,253
2024-09-24	12.010	12.280	11.920	12.270	12.270	8,375,816
2024-09-23	11.980	12.100	11.840	12.010	12.010	4,351,019
2024-09-20	12.590	12.590	11.960	11.970	11.970	10,884,471
2024-09-19	12.420	12.650	12.300	12.540	12.540	6,641,038
2024-09-18	12.480	12.570	12.260	12.400	12.400	5,109,952
2024-09-13	12.440	12.480	12.260	12.260	12.260	3,775,549
2024-09-12	12.530	12.640	12.370	12.390	12.390	4,566,400
2024-09-11	12.660	12.800	12.440	12.530	12.530	5,732,551
2024-09-10	12.500	12.970	12.350	12.810	12.810	7,487,748
2024-09-09	12.400	12.600	12.380	12.510	12.510	4,415,002
2024-09-06	12.660	12.700	12.460	12.490	12.490	6,462,521
2024-09-05	12.710	12.830	12.620	12.690	12.690	5,833,388
2024-09-04	12.840	12.890	12.630	12.710	12.710	6,832,953
2024-09-03	12.810	13.020	12.720	12.940	12.940	7,110,057
2024-09-02	13.080	13.180	12.730	12.730	12.730	9,984,176
2024-08-30	12.700	13.250	12.670	13.090	13.090	17,436,897
2024-08-29	12.410	12.700	12.410	12.670	12.670	6,634,684
2024-08-28	12.520	12.630	12.290	12.560	12.560	6,202,200
2024-08-27	12.710	12.830	12.450	12.500	12.500	9,215,820
2024-08-26	13.000	13.020	12.720	12.850	12.850	10,045,940
2024-08-23	12.600	13.130	12.600	13.030	13.030	13,208,864
2024-08-22	13.010	13.210	12.680	12.760	12.760	11,661,667
2024-08-21	12.760	13.470	12.700	13.010	13.010	13,831,780
2024-08-20	13.130	13.320	12.710	12.750	12.750	12,824,380
2024-08-19	13.400	13.610	13.210	13.270	13.270	19,925,224
2024-08-16	12.600	13.600	12.600	13.400	13.400	22,432,461
2024-08-15	12.500	12.770	12.400	12.590	12.590	5,771,312
2024-08-14	12.710	12.750	12.540	12.550	12.550	3,143,001
2024-08-13	12.660	12.760	12.500	12.700	12.700	4,036,603
2024-08-12	12.800	12.840	12.630	12.650	12.650	3,744,480
2024-08-09	13.060	13.230	12.830	12.840	12.840	5,784,060
2024-08-08	12.850	12.960	12.560	12.950	12.950	7,590,109
2024-08-07	12.800	13.040	12.740	12.910	12.910	6,296,798
2024-08-06	12.850	13.030	12.640	12.800	12.800	7,440,226
2024-08-05	13.080	13.360	12.660	12.740	12.740	10,825,720
2024-08-02	13.560	13.740	13.270	13.300	13.300	7,748,932
2024-08-01	13.620	13.900	13.600	13.710	13.710	9,894,610
2024-07-31	13.300	13.690	13.180	13.680	13.680	10,619,507
2024-07-30	12.940	13.430	12.800	13.330	13.330	9,542,496
2024-07-29	13.100	13.170	12.920	13.000	13.000	5,712,205
2024-07-26	13.180	13.250	12.990	13.100	13.100	7,309,588

← NewerPage 9 of 21 · 1,217 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.