Tibet Galaxy Science & Technology Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.930 | 6.930 | 6.600 | 6.690 | 6.690 | 6,576,946 |
| 2024-04-29 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 413,500 |
| 2024-04-26 | 5.970 | 6.290 | 5.940 | 6.290 | 6.290 | 3,523,214 |
| 2024-04-25 | 6.050 | 6.080 | 5.840 | 5.990 | 5.990 | 3,741,314 |
| 2024-04-24 | 5.510 | 5.790 | 5.510 | 5.790 | 5.790 | 1,052,900 |
| 2024-04-23 | 5.240 | 5.510 | 5.240 | 5.510 | 5.510 | 2,948,500 |
| 2024-04-22 | 5.510 | 5.530 | 5.250 | 5.250 | 5.250 | 2,720,301 |
| 2024-04-19 | 5.450 | 5.610 | 5.450 | 5.530 | 5.530 | 1,460,200 |
| 2024-04-18 | 5.670 | 5.700 | 5.430 | 5.500 | 5.500 | 2,289,700 |
| 2024-04-17 | 5.640 | 5.790 | 5.540 | 5.700 | 5.700 | 1,486,200 |
| 2024-04-16 | 5.660 | 5.840 | 5.460 | 5.650 | 5.650 | 3,276,910 |
| 2024-04-15 | 5.890 | 6.060 | 5.750 | 5.750 | 5.750 | 2,821,014 |
| 2024-04-12 | 6.030 | 6.140 | 6.030 | 6.050 | 6.050 | 1,556,500 |
| 2024-04-11 | 5.810 | 6.120 | 5.660 | 6.110 | 6.110 | 3,035,727 |
| 2024-04-10 | 6.100 | 6.130 | 5.830 | 5.840 | 5.840 | 3,696,610 |
| 2024-04-09 | 6.130 | 6.190 | 6.110 | 6.140 | 6.140 | 1,020,811 |
| 2024-04-08 | 6.280 | 6.290 | 6.120 | 6.160 | 6.160 | 2,463,100 |
| 2024-04-03 | 6.220 | 6.400 | 6.140 | 6.310 | 6.310 | 2,446,310 |
| 2024-04-02 | 6.270 | 6.320 | 6.150 | 6.230 | 6.230 | 1,882,200 |
| 2024-04-01 | 6.330 | 6.330 | 6.220 | 6.270 | 6.270 | 1,794,610 |
| 2024-03-29 | 6.380 | 6.380 | 6.250 | 6.280 | 6.280 | 914,700 |
| 2024-03-28 | 6.210 | 6.310 | 6.190 | 6.270 | 6.270 | 2,154,000 |
| 2024-03-27 | 6.320 | 6.320 | 6.160 | 6.200 | 6.200 | 1,524,000 |
| 2024-03-26 | 6.410 | 6.410 | 6.130 | 6.320 | 6.320 | 3,182,900 |
| 2024-03-25 | 6.540 | 6.600 | 6.390 | 6.420 | 6.420 | 1,971,110 |
| 2024-03-22 | 6.540 | 6.650 | 6.390 | 6.500 | 6.500 | 3,842,911 |
| 2024-03-21 | 6.410 | 6.590 | 6.390 | 6.540 | 6.540 | 3,618,213 |
| 2024-03-20 | 6.430 | 6.530 | 6.400 | 6.440 | 6.440 | 2,568,500 |
| 2024-03-19 | 6.430 | 6.620 | 6.390 | 6.390 | 6.390 | 3,066,113 |
| 2024-03-18 | 6.390 | 6.730 | 6.390 | 6.390 | 6.390 | 7,100,000 |
| 2024-03-15 | 6.680 | 6.950 | 6.530 | 6.730 | 6.730 | 5,207,210 |
| 2024-03-14 | 6.310 | 6.640 | 6.240 | 6.640 | 6.640 | 4,750,211 |
| 2024-03-13 | 6.350 | 6.380 | 6.250 | 6.320 | 6.320 | 2,189,500 |
| 2024-03-12 | 6.190 | 6.370 | 6.180 | 6.320 | 6.320 | 3,097,911 |
| 2024-03-11 | 6.210 | 6.340 | 6.080 | 6.180 | 6.180 | 2,965,810 |
| 2024-03-08 | 6.300 | 6.440 | 6.280 | 6.290 | 6.290 | 1,871,503 |
| 2024-03-07 | 6.400 | 6.480 | 6.270 | 6.290 | 6.290 | 3,638,010 |
| 2024-03-06 | 6.270 | 6.560 | 6.270 | 6.480 | 6.480 | 3,235,602 |
| 2024-03-05 | 6.450 | 6.480 | 6.260 | 6.260 | 6.260 | 3,695,700 |
| 2024-03-04 | 6.490 | 6.600 | 6.250 | 6.480 | 6.480 | 3,486,323 |
| 2024-03-01 | 6.570 | 6.600 | 6.450 | 6.510 | 6.510 | 2,361,504 |
| 2024-02-29 | 6.460 | 6.670 | 6.450 | 6.580 | 6.580 | 3,502,401 |
| 2024-02-28 | 6.600 | 6.870 | 6.500 | 6.500 | 6.500 | 6,204,900 |
| 2024-02-27 | 6.900 | 7.160 | 6.800 | 6.840 | 6.840 | 6,722,400 |
| 2024-02-26 | 6.700 | 6.990 | 6.700 | 6.820 | 6.820 | 6,149,578 |
| 2024-02-23 | 6.870 | 6.880 | 6.680 | 6.880 | 6.880 | 9,089,102 |
| 2024-02-22 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 291,701 |
| 2024-02-21 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 160,200 |
| 2024-02-20 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 380,800 |
| 2024-02-19 | 5.400 | 5.660 | 5.400 | 5.660 | 5.660 | 1,542,886 |
| 2024-02-08 | 5.380 | 5.590 | 5.270 | 5.390 | 5.390 | 6,314,802 |
| 2024-02-07 | 5.550 | 5.870 | 5.550 | 5.550 | 5.550 | 5,708,813 |
| 2024-02-06 | 5.840 | 6.000 | 5.840 | 5.840 | 5.840 | 5,051,300 |
| 2024-02-05 | 6.430 | 6.430 | 6.150 | 6.150 | 6.150 | 2,372,700 |
| 2024-02-02 | 6.710 | 6.770 | 6.430 | 6.470 | 6.470 | 4,492,100 |
| 2024-02-01 | 6.800 | 6.970 | 6.760 | 6.770 | 6.770 | 3,044,101 |
| 2024-01-31 | 6.560 | 6.870 | 6.560 | 6.680 | 6.680 | 4,311,216 |
| 2024-01-30 | 6.920 | 6.970 | 6.830 | 6.880 | 6.880 | 1,954,500 |
| 2024-01-29 | 6.910 | 7.100 | 6.860 | 6.920 | 6.920 | 3,957,801 |
| 2024-01-26 | 7.060 | 7.090 | 6.900 | 6.910 | 6.910 | 4,084,601 |
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.