Nanjing TDH Technology Co.,Ltd. (301378.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 20.77 | 22.30 | 19.30 | 21.52 | 21.52 | 2,945,582 |
| 25 Jun 2024 | 19.60 | 19.98 | 19.40 | 19.68 | 19.68 | 764,765 |
| 24 Jun 2024 | 20.63 | 20.63 | 19.58 | 19.58 | 19.58 | 940,580 |
| 21 Jun 2024 | 20.77 | 21.07 | 20.20 | 20.70 | 20.70 | 768,131 |
| 20 Jun 2024 | 21.62 | 21.78 | 20.88 | 20.88 | 20.88 | 1,029,471 |
| 19 Jun 2024 | 21.48 | 22.00 | 21.37 | 21.64 | 21.64 | 939,112 |
| 18 Jun 2024 | 20.98 | 21.60 | 20.34 | 21.48 | 21.48 | 1,123,169 |
| 18 Jun 2024 | 0.5 Dividend | |||||
| 18 Jun 2024 | 1.4:1 Stock split | |||||
| 17 Jun 2024 | 21.32 | 21.51 | 21.16 | 21.33 | 20.83 | 869,989 |
| 14 Jun 2024 | 21.43 | 21.64 | 21.04 | 21.44 | 20.94 | 778,051 |
| 13 Jun 2024 | 21.15 | 21.76 | 20.97 | 21.54 | 21.03 | 989,426 |
| 12 Jun 2024 | 20.71 | 21.13 | 20.51 | 21.02 | 20.53 | 809,760 |
| 11 Jun 2024 | 20.09 | 20.77 | 19.49 | 20.70 | 20.21 | 957,618 |
| 07 Jun 2024 | 19.76 | 20.31 | 19.44 | 20.01 | 19.54 | 977,694 |
| 06 Jun 2024 | 20.86 | 21.32 | 19.28 | 19.36 | 18.90 | 1,683,850 |
| 05 Jun 2024 | 20.82 | 22.39 | 20.45 | 21.04 | 20.55 | 1,375,921 |
| 04 Jun 2024 | 21.39 | 21.70 | 20.45 | 20.79 | 20.30 | 1,016,890 |
| 03 Jun 2024 | 22.50 | 22.80 | 21.37 | 21.54 | 21.04 | 982,870 |
| 31 May 2024 | 22.09 | 22.56 | 21.96 | 22.46 | 21.93 | 882,886 |
| 30 May 2024 | 21.89 | 22.11 | 21.45 | 21.96 | 21.45 | 767,690 |
| 29 May 2024 | 21.80 | 22.41 | 21.71 | 22.04 | 21.52 | 897,355 |
| 28 May 2024 | 21.50 | 22.39 | 21.46 | 21.76 | 21.25 | 685,650 |
| 27 May 2024 | 21.97 | 22.13 | 21.32 | 21.95 | 21.44 | 697,620 |
| 24 May 2024 | 22.57 | 22.58 | 21.86 | 21.91 | 21.39 | 974,050 |
| 23 May 2024 | 22.86 | 23.43 | 22.56 | 22.66 | 22.13 | 1,262,746 |
| 22 May 2024 | 22.59 | 23.04 | 22.47 | 22.93 | 22.39 | 721,018 |
| 21 May 2024 | 22.99 | 23.01 | 22.56 | 22.64 | 22.11 | 556,920 |
| 20 May 2024 | 22.99 | 23.34 | 22.75 | 22.96 | 22.43 | 838,530 |
| 17 May 2024 | 22.77 | 23.05 | 22.44 | 22.99 | 22.45 | 708,820 |
| 16 May 2024 | 22.53 | 22.85 | 22.41 | 22.65 | 22.12 | 789,971 |
| 15 May 2024 | 22.77 | 23.00 | 22.28 | 22.30 | 21.78 | 921,421 |
| 14 May 2024 | 22.41 | 23.03 | 22.41 | 22.87 | 22.34 | 851,911 |
| 13 May 2024 | 22.98 | 22.99 | 22.08 | 22.29 | 21.76 | 1,271,755 |
| 10 May 2024 | 23.70 | 24.01 | 22.96 | 23.36 | 22.81 | 1,770,435 |
| 09 May 2024 | 23.31 | 23.54 | 23.20 | 23.36 | 22.82 | 905,980 |
| 08 May 2024 | 23.81 | 23.83 | 22.87 | 23.00 | 22.46 | 1,135,330 |
| 07 May 2024 | 23.49 | 24.00 | 23.49 | 23.81 | 23.25 | 1,135,183 |
| 06 May 2024 | 23.68 | 23.86 | 23.22 | 23.51 | 22.96 | 916,160 |
| 30 Apr 2024 | 24.05 | 24.05 | 22.79 | 23.19 | 22.64 | 1,582,630 |
| 29 Apr 2024 | 23.12 | 23.81 | 22.95 | 23.69 | 23.14 | 1,275,960 |
| 26 Apr 2024 | 22.61 | 23.34 | 22.17 | 23.12 | 22.58 | 1,309,711 |
| 25 Apr 2024 | 22.50 | 22.74 | 22.32 | 22.41 | 21.89 | 980,000 |
| 24 Apr 2024 | 21.64 | 22.72 | 21.57 | 22.72 | 22.19 | 1,323,140 |
| 23 Apr 2024 | 21.29 | 21.78 | 21.29 | 21.64 | 21.14 | 862,610 |
| 22 Apr 2024 | 21.36 | 21.70 | 20.46 | 21.29 | 20.79 | 1,672,690 |
| 19 Apr 2024 | 22.06 | 22.61 | 21.59 | 22.33 | 21.81 | 1,336,300 |
| 18 Apr 2024 | 21.74 | 22.66 | 21.51 | 22.18 | 21.66 | 1,551,649 |
| 17 Apr 2024 | 20.71 | 21.89 | 20.71 | 21.79 | 21.27 | 1,712,159 |
| 16 Apr 2024 | 21.32 | 22.04 | 19.82 | 20.25 | 19.78 | 1,921,570 |
| 15 Apr 2024 | 23.14 | 23.29 | 20.71 | 21.68 | 21.17 | 1,947,330 |
| 12 Apr 2024 | 24.59 | 24.82 | 23.11 | 23.26 | 22.71 | 1,948,116 |
| 11 Apr 2024 | 23.21 | 26.04 | 23.01 | 24.59 | 24.01 | 2,762,760 |
| 10 Apr 2024 | 24.35 | 24.43 | 23.14 | 23.43 | 22.88 | 1,130,150 |
| 09 Apr 2024 | 23.85 | 24.41 | 23.85 | 24.29 | 23.72 | 885,430 |
| 08 Apr 2024 | 24.89 | 24.96 | 23.79 | 23.84 | 23.28 | 1,269,450 |
| 03 Apr 2024 | 25.55 | 25.64 | 24.53 | 24.89 | 24.30 | 1,243,340 |
| 02 Apr 2024 | 26.36 | 26.36 | 25.22 | 25.47 | 24.87 | 1,713,040 |
| 01 Apr 2024 | 25.91 | 26.49 | 25.71 | 26.38 | 25.76 | 1,660,400 |
| 29 Mar 2024 | 25.61 | 26.02 | 24.97 | 25.62 | 25.02 | 942,760 |
| 28 Mar 2024 | 24.56 | 25.96 | 24.38 | 25.57 | 24.97 | 2,399,460 |
| 27 Mar 2024 | 26.40 | 26.71 | 24.73 | 24.74 | 24.16 | 2,841,272 |
| 26 Mar 2024 | 28.45 | 28.86 | 26.66 | 26.74 | 26.12 | 3,924,760 |
| 25 Mar 2024 | 30.71 | 32.14 | 28.57 | 28.61 | 27.94 | 5,808,583 |
| 22 Mar 2024 | 30.66 | 31.00 | 28.86 | 29.93 | 29.23 | 5,792,008 |
| 21 Mar 2024 | 31.08 | 32.71 | 30.36 | 30.93 | 30.20 | 7,165,351 |
| 20 Mar 2024 | 27.20 | 32.53 | 26.98 | 30.36 | 29.65 | 8,455,174 |
| 19 Mar 2024 | 26.86 | 27.98 | 26.59 | 27.16 | 26.53 | 3,348,107 |
| 18 Mar 2024 | 25.99 | 26.91 | 25.96 | 26.87 | 26.24 | 2,548,743 |
| 15 Mar 2024 | 25.71 | 26.03 | 25.25 | 25.93 | 25.32 | 1,467,636 |
| 14 Mar 2024 | 26.79 | 26.96 | 25.37 | 26.01 | 25.40 | 2,665,304 |
| 13 Mar 2024 | 28.99 | 28.99 | 26.56 | 26.78 | 26.15 | 4,288,580 |
| 12 Mar 2024 | 26.06 | 27.14 | 26.06 | 27.14 | 26.50 | 2,967,022 |
| 11 Mar 2024 | 25.82 | 26.15 | 25.66 | 26.04 | 25.43 | 1,605,626 |
| 08 Mar 2024 | 25.89 | 26.37 | 25.32 | 26.14 | 25.52 | 1,573,927 |
| 07 Mar 2024 | 25.86 | 26.99 | 25.71 | 26.14 | 25.53 | 2,543,167 |
| 06 Mar 2024 | 25.27 | 25.85 | 25.12 | 25.85 | 25.24 | 1,928,522 |
| 05 Mar 2024 | 26.54 | 26.54 | 25.19 | 25.45 | 24.85 | 2,577,082 |
| 04 Mar 2024 | 26.43 | 27.14 | 26.26 | 26.58 | 25.96 | 2,558,543 |
| 01 Mar 2024 | 26.43 | 26.76 | 26.03 | 26.59 | 25.96 | 2,823,968 |
| 29 Feb 2024 | 25.01 | 26.76 | 24.86 | 26.44 | 25.82 | 4,350,040 |
| 28 Feb 2024 | 28.56 | 28.92 | 25.25 | 25.38 | 24.78 | 6,920,681 |
| 27 Feb 2024 | 27.75 | 29.66 | 26.71 | 29.26 | 28.57 | 7,473,613 |
| 26 Feb 2024 | 32.28 | 36.35 | 29.08 | 29.24 | 28.55 | 10,766,191 |
| 23 Feb 2024 | 30.00 | 30.29 | 27.14 | 30.29 | 29.58 | 4,477,117 |
| 22 Feb 2024 | 21.41 | 25.24 | 21.07 | 25.24 | 24.65 | 2,930,701 |
| 21 Feb 2024 | 20.20 | 21.97 | 19.92 | 21.04 | 20.54 | 1,583,681 |
| 20 Feb 2024 | 20.00 | 20.49 | 19.04 | 20.47 | 19.99 | 1,418,876 |
| 19 Feb 2024 | 18.89 | 20.32 | 18.87 | 19.92 | 19.45 | 1,979,399 |
| 08 Feb 2024 | 16.58 | 18.96 | 16.14 | 18.64 | 18.21 | 2,194,070 |
| 07 Feb 2024 | 18.36 | 18.44 | 16.44 | 16.77 | 16.38 | 2,047,844 |
| 06 Feb 2024 | 16.84 | 19.20 | 16.82 | 18.64 | 18.21 | 1,969,996 |
| 05 Feb 2024 | 22.27 | 22.27 | 18.11 | 18.84 | 18.40 | 1,837,298 |
| 02 Feb 2024 | 24.00 | 24.51 | 21.43 | 22.36 | 21.83 | 1,106,140 |
| 01 Feb 2024 | 23.84 | 24.36 | 22.85 | 23.79 | 23.23 | 1,256,920 |
| 31 Jan 2024 | 25.56 | 25.56 | 23.74 | 23.81 | 23.25 | 1,183,980 |
| 30 Jan 2024 | 26.98 | 26.98 | 25.75 | 25.75 | 25.15 | 895,370 |
| 29 Jan 2024 | 28.56 | 28.84 | 26.80 | 26.88 | 26.25 | 841,047 |
| 26 Jan 2024 | 28.81 | 29.06 | 28.01 | 28.14 | 27.48 | 686,630 |
| 25 Jan 2024 | 27.86 | 28.96 | 27.21 | 28.79 | 28.12 | 807,310 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.