Tibet Galaxy Science & Technology Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6.850 | 7.160 | 6.850 | 7.150 | 7.150 | 2,320,000 |
| 2024-07-25 | 7.020 | 7.020 | 6.800 | 6.830 | 6.830 | 3,070,809 |
| 2024-07-24 | 7.270 | 7.270 | 7.090 | 7.100 | 7.100 | 1,770,900 |
| 2024-07-23 | 7.150 | 7.350 | 7.060 | 7.260 | 7.260 | 2,511,582 |
| 2024-07-22 | 7.010 | 7.170 | 7.010 | 7.130 | 7.130 | 2,026,700 |
| 2024-07-19 | 7.460 | 7.460 | 7.120 | 7.140 | 7.140 | 6,689,428 |
| 2024-07-18 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 0 |
| 2024-07-17 | 7.060 | 7.180 | 7.020 | 7.130 | 7.130 | 1,439,801 |
| 2024-07-16 | 7.160 | 7.200 | 7.020 | 7.060 | 7.060 | 1,927,501 |
| 2024-07-15 | 7.330 | 7.420 | 7.170 | 7.200 | 7.200 | 1,989,817 |
| 2024-07-12 | 7.330 | 7.420 | 7.090 | 7.170 | 7.170 | 3,791,209 |
| 2024-07-11 | 7.240 | 7.510 | 7.240 | 7.350 | 7.350 | 3,315,500 |
| 2024-07-10 | 7.200 | 7.240 | 7.100 | 7.150 | 7.150 | 2,059,900 |
| 2024-07-09 | 7.150 | 7.320 | 7.150 | 7.240 | 7.240 | 2,907,400 |
| 2024-07-08 | 6.810 | 7.330 | 6.810 | 7.190 | 7.190 | 5,567,001 |
| 2024-07-05 | 6.620 | 6.980 | 6.620 | 6.980 | 6.980 | 2,451,400 |
| 2024-07-04 | 6.720 | 6.770 | 6.590 | 6.650 | 6.650 | 1,258,300 |
| 2024-07-03 | 6.660 | 6.820 | 6.600 | 6.720 | 6.720 | 1,807,605 |
| 2024-07-02 | 6.700 | 6.760 | 6.650 | 6.720 | 6.720 | 1,059,001 |
| 2024-07-01 | 6.760 | 6.780 | 6.620 | 6.710 | 6.710 | 1,366,900 |
| 2024-06-28 | 6.620 | 6.680 | 6.570 | 6.630 | 6.630 | 1,217,701 |
| 2024-06-27 | 6.570 | 6.660 | 6.480 | 6.620 | 6.620 | 1,692,201 |
| 2024-06-26 | 6.560 | 6.620 | 6.450 | 6.560 | 6.560 | 2,360,901 |
| 2024-06-25 | 6.940 | 6.940 | 6.670 | 6.760 | 6.760 | 3,423,776 |
| 2024-06-24 | 6.740 | 6.930 | 6.630 | 6.870 | 6.870 | 4,662,912 |
| 2024-06-21 | 6.620 | 6.760 | 6.570 | 6.690 | 6.690 | 2,561,711 |
| 2024-06-20 | 6.510 | 6.760 | 6.450 | 6.610 | 6.610 | 3,006,818 |
| 2024-06-19 | 6.460 | 6.570 | 6.380 | 6.490 | 6.490 | 1,931,794 |
| 2024-06-18 | 6.510 | 6.590 | 6.320 | 6.460 | 6.460 | 2,536,296 |
| 2024-06-17 | 6.630 | 6.770 | 6.570 | 6.570 | 6.570 | 1,652,676 |
| 2024-06-14 | 6.630 | 6.880 | 6.600 | 6.690 | 6.690 | 1,899,677 |
| 2024-06-13 | 6.570 | 6.700 | 6.510 | 6.620 | 6.620 | 1,392,900 |
| 2024-06-12 | 6.550 | 6.900 | 6.550 | 6.570 | 6.570 | 2,771,300 |
| 2024-06-11 | 6.350 | 6.650 | 6.020 | 6.620 | 6.620 | 3,994,704 |
| 2024-06-07 | 6.160 | 6.350 | 6.160 | 6.330 | 6.330 | 1,448,000 |
| 2024-06-06 | 6.340 | 6.390 | 6.040 | 6.200 | 6.200 | 2,465,102 |
| 2024-06-05 | 6.410 | 6.530 | 6.280 | 6.360 | 6.360 | 1,726,302 |
| 2024-06-04 | 6.480 | 6.650 | 6.280 | 6.470 | 6.470 | 1,598,800 |
| 2024-06-03 | 6.600 | 6.710 | 6.480 | 6.480 | 6.480 | 1,614,201 |
| 2024-05-31 | 6.730 | 6.780 | 6.570 | 6.700 | 6.700 | 1,924,101 |
| 2024-05-30 | 6.880 | 6.890 | 6.700 | 6.750 | 6.750 | 3,355,891 |
| 2024-05-29 | 6.680 | 6.740 | 6.520 | 6.560 | 6.560 | 3,960,201 |
| 2024-05-28 | 6.590 | 6.870 | 6.580 | 6.860 | 6.860 | 5,442,376 |
| 2024-05-27 | 6.240 | 6.540 | 6.220 | 6.540 | 6.540 | 5,115,727 |
| 2024-05-24 | 6.000 | 6.250 | 5.920 | 6.230 | 6.230 | 2,190,700 |
| 2024-05-23 | 6.150 | 6.230 | 5.960 | 6.010 | 6.010 | 2,914,910 |
| 2024-05-22 | 6.360 | 6.390 | 6.220 | 6.250 | 6.250 | 1,552,400 |
| 2024-05-21 | 6.390 | 6.450 | 6.260 | 6.330 | 6.330 | 1,801,700 |
| 2024-05-20 | 6.300 | 6.530 | 6.130 | 6.400 | 6.400 | 3,231,000 |
| 2024-05-17 | 6.360 | 6.460 | 6.280 | 6.290 | 6.290 | 1,565,100 |
| 2024-05-16 | 6.450 | 6.500 | 6.350 | 6.350 | 6.350 | 1,888,413 |
| 2024-05-15 | 6.500 | 6.680 | 6.400 | 6.470 | 6.470 | 2,072,114 |
| 2024-05-14 | 6.410 | 6.590 | 6.330 | 6.430 | 6.430 | 1,834,200 |
| 2024-05-13 | 6.200 | 6.520 | 6.200 | 6.440 | 6.440 | 2,241,701 |
| 2024-05-10 | 6.300 | 6.320 | 6.140 | 6.220 | 6.220 | 1,411,202 |
| 2024-05-09 | 6.010 | 6.360 | 6.010 | 6.310 | 6.310 | 3,108,916 |
| 2024-05-08 | 6.200 | 6.280 | 6.020 | 6.060 | 6.060 | 2,761,402 |
| 2024-05-07 | 6.400 | 6.470 | 6.190 | 6.320 | 6.320 | 2,728,505 |
| 2024-05-06 | 6.690 | 6.810 | 6.360 | 6.380 | 6.380 | 5,705,341 |
| 2024-04-30 | 6.930 | 6.930 | 6.600 | 6.690 | 6.690 | 6,576,946 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.