Tibet Galaxy Science & Technology Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 6.990 | 7.140 | 6.990 | 7.070 | 7.070 | 3,858,721 |
| 2024-01-24 | 7.360 | 7.360 | 7.160 | 7.190 | 7.190 | 4,722,601 |
| 2024-01-23 | 6.820 | 7.040 | 6.770 | 7.030 | 7.030 | 2,562,601 |
| 2024-01-22 | 7.040 | 7.040 | 6.850 | 6.900 | 6.900 | 2,916,625 |
| 2024-01-19 | 7.040 | 7.100 | 6.970 | 7.060 | 7.060 | 2,112,102 |
| 2024-01-18 | 7.040 | 7.110 | 6.950 | 7.040 | 7.040 | 2,609,322 |
| 2024-01-17 | 7.100 | 7.170 | 6.970 | 7.000 | 7.000 | 4,715,100 |
| 2024-01-16 | 7.290 | 7.330 | 7.150 | 7.210 | 7.210 | 3,469,203 |
| 2024-01-15 | 7.260 | 7.380 | 7.200 | 7.340 | 7.340 | 3,689,401 |
| 2024-01-12 | 7.120 | 7.360 | 7.110 | 7.290 | 7.290 | 4,600,900 |
| 2024-01-11 | 7.160 | 7.200 | 7.040 | 7.150 | 7.150 | 3,711,603 |
| 2024-01-10 | 7.020 | 7.190 | 7.010 | 7.170 | 7.170 | 4,154,702 |
| 2024-01-09 | 7.210 | 7.300 | 7.040 | 7.070 | 7.070 | 3,489,301 |
| 2024-01-08 | 7.400 | 7.460 | 7.040 | 7.220 | 7.220 | 5,935,601 |
| 2024-01-05 | 7.290 | 7.550 | 7.270 | 7.370 | 7.370 | 5,495,000 |
| 2024-01-04 | 7.240 | 7.490 | 7.180 | 7.330 | 7.330 | 6,925,100 |
| 2024-01-03 | 7.100 | 7.300 | 7.100 | 7.140 | 7.140 | 4,885,210 |
| 2024-01-02 | 7.110 | 7.320 | 7.030 | 7.220 | 7.220 | 6,430,400 |
| 2023-12-29 | 6.850 | 7.100 | 6.810 | 7.060 | 7.060 | 5,622,800 |
| 2023-12-28 | 6.680 | 6.880 | 6.600 | 6.780 | 6.780 | 4,098,300 |
| 2023-12-27 | 6.900 | 6.930 | 6.670 | 6.700 | 6.700 | 4,768,000 |
| 2023-12-26 | 6.810 | 7.160 | 6.790 | 6.970 | 6.970 | 4,908,001 |
| 2023-12-25 | 6.500 | 6.940 | 6.460 | 6.870 | 6.870 | 6,573,560 |
| 2023-12-22 | 6.950 | 6.960 | 6.620 | 6.620 | 6.620 | 9,268,013 |
| 2023-12-21 | 7.000 | 7.100 | 6.940 | 6.970 | 6.970 | 4,779,760 |
| 2023-12-20 | 7.070 | 7.140 | 6.960 | 6.960 | 6.960 | 4,402,700 |
| 2023-12-19 | 7.260 | 7.300 | 7.040 | 7.150 | 7.150 | 5,929,900 |
| 2023-12-18 | 7.120 | 7.180 | 6.980 | 7.000 | 7.000 | 4,416,200 |
| 2023-12-15 | 6.930 | 7.200 | 6.930 | 7.180 | 7.180 | 6,546,200 |
| 2023-12-14 | 7.180 | 7.190 | 7.020 | 7.020 | 7.020 | 4,312,101 |
| 2023-12-13 | 7.150 | 7.220 | 7.090 | 7.140 | 7.140 | 4,044,900 |
| 2023-12-12 | 7.160 | 7.250 | 7.070 | 7.130 | 7.130 | 5,066,426 |
| 2023-12-11 | 7.240 | 7.240 | 7.000 | 7.180 | 7.180 | 6,294,264 |
| 2023-12-08 | 7.480 | 7.480 | 7.230 | 7.230 | 7.230 | 6,820,863 |
| 2023-12-07 | 7.500 | 7.520 | 7.190 | 7.210 | 7.210 | 10,859,813 |
| 2023-12-06 | 7.390 | 7.690 | 7.340 | 7.570 | 7.570 | 14,711,600 |
| 2023-12-05 | 7.310 | 7.400 | 7.210 | 7.320 | 7.320 | 7,263,300 |
| 2023-12-04 | 7.060 | 7.340 | 7.060 | 7.320 | 7.320 | 8,897,608 |
| 2023-12-01 | 7.130 | 7.190 | 7.040 | 7.040 | 7.040 | 7,195,800 |
| 2023-11-30 | 7.130 | 7.190 | 6.950 | 7.120 | 7.120 | 7,230,673 |
| 2023-11-29 | 7.220 | 7.300 | 7.100 | 7.120 | 7.120 | 5,464,200 |
| 2023-11-28 | 7.390 | 7.430 | 7.050 | 7.320 | 7.320 | 7,704,750 |
| 2023-11-27 | 6.960 | 7.650 | 6.960 | 7.330 | 7.330 | 12,915,900 |
| 2023-11-24 | 7.070 | 7.430 | 7.070 | 7.330 | 7.330 | 8,773,302 |
| 2023-11-23 | 7.250 | 7.430 | 7.030 | 7.120 | 7.120 | 7,771,801 |
| 2023-11-22 | 7.300 | 7.580 | 7.210 | 7.360 | 7.360 | 10,632,800 |
| 2023-11-21 | 6.910 | 7.330 | 6.910 | 7.320 | 7.320 | 13,255,502 |
| 2023-11-20 | 6.610 | 7.160 | 6.610 | 6.990 | 6.990 | 18,391,842 |
| 2023-11-17 | 6.960 | 7.000 | 6.960 | 6.960 | 6.960 | 10,546,200 |
| 2023-11-16 | 7.400 | 7.640 | 7.330 | 7.330 | 7.330 | 18,056,404 |
| 2023-11-15 | 7.910 | 8.330 | 7.700 | 7.710 | 7.710 | 26,371,901 |
| 2023-11-14 | 7.500 | 7.930 | 7.430 | 7.930 | 7.930 | 11,755,339 |
| 2023-11-13 | 7.450 | 7.620 | 7.180 | 7.550 | 7.550 | 16,920,628 |
| 2023-11-10 | 7.060 | 7.340 | 6.950 | 7.340 | 7.340 | 15,958,329 |
| 2023-11-09 | 6.910 | 7.150 | 6.900 | 6.990 | 6.990 | 11,867,212 |
| 2023-11-08 | 7.130 | 7.210 | 6.900 | 6.920 | 6.920 | 16,357,837 |
| 2023-11-07 | 7.000 | 7.390 | 7.000 | 7.210 | 7.210 | 17,430,713 |
| 2023-11-06 | 7.600 | 7.820 | 7.090 | 7.140 | 7.140 | 25,525,703 |
| 2023-11-03 | 7.090 | 7.460 | 6.980 | 7.460 | 7.460 | 19,838,401 |
| 2023-11-02 | 6.700 | 7.100 | 6.660 | 7.100 | 7.100 | 20,410,391 |
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.