Tibet Galaxy Science & Technology Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	5.580	5.830	5.490	5.820	5.820	13,007,699
2023-07-31	5.580	5.800	5.520	5.590	5.590	15,190,862
2023-07-28	5.360	5.530	5.260	5.520	5.520	14,016,257
2023-07-27	5.320	5.450	5.090	5.420	5.420	23,620,581
2023-07-26	5.190	5.190	5.120	5.190	5.190	5,734,662
2023-07-25	4.940	4.940	4.920	4.940	4.940	18,658,792
2023-07-24	4.700	4.700	4.700	4.700	4.700	2,211,559
2023-07-21	4.480	4.480	4.480	4.480	4.480	1,176,700
2023-07-20	4.190	4.280	4.140	4.270	4.270	3,181,200
2023-07-19	4.150	4.210	4.130	4.180	4.180	868,000
2023-07-18	4.240	4.280	4.130	4.180	4.180	1,783,920
2023-07-17	4.160	4.290	4.160	4.230	4.230	2,178,900
2023-07-14	4.150	4.200	4.140	4.170	4.170	950,200
2023-07-13	4.200	4.200	4.140	4.180	4.180	1,196,800
2023-07-12	4.180	4.180	4.120	4.160	4.160	1,149,401
2023-07-11	4.220	4.240	4.130	4.140	4.140	1,230,200
2023-07-10	4.200	4.220	4.100	4.220	4.220	1,728,100
2023-07-07	4.250	4.310	4.120	4.190	4.190	3,435,000
2023-07-06	4.070	4.250	4.040	4.250	4.250	4,880,000
2023-07-05	4.070	4.080	4.030	4.050	4.050	1,148,900
2023-07-04	4.070	4.080	4.040	4.070	4.070	720,501
2023-07-03	4.030	4.100	4.010	4.070	4.070	1,671,110
2023-06-30	4.000	4.040	3.980	4.000	4.000	1,124,800
2023-06-29	4.020	4.020	3.980	3.980	3.980	548,411
2023-06-28	4.030	4.060	3.940	3.990	3.990	1,054,701
2023-06-27	3.960	4.100	3.960	4.050	4.050	1,000,710
2023-06-26	4.010	4.050	3.990	4.000	4.000	708,500
2023-06-21	4.060	4.080	4.020	4.020	4.020	640,600
2023-06-20	4.070	4.090	4.010	4.070	4.070	1,045,601
2023-06-19	4.130	4.190	4.070	4.090	4.090	1,213,401
2023-06-16	4.170	4.210	4.120	4.160	4.160	1,157,913
2023-06-15	4.150	4.180	4.020	4.160	4.160	1,583,201
2023-06-14	4.140	4.170	4.070	4.140	4.140	1,894,810
2023-06-13	4.070	4.100	4.020	4.090	4.090	1,158,205
2023-06-12	4.090	4.150	4.050	4.070	4.070	1,791,200
2023-06-09	4.150	4.210	4.070	4.130	4.130	956,600
2023-06-08	4.150	4.230	4.120	4.150	4.150	1,047,000
2023-06-07	4.180	4.220	4.120	4.150	4.150	977,600
2023-06-06	4.050	4.240	4.050	4.170	4.170	2,650,201
2023-06-05	4.020	4.050	4.000	4.040	4.040	570,300
2023-06-02	4.050	4.050	3.980	4.040	4.040	917,500
2023-06-01	3.950	4.070	3.940	4.040	4.040	1,197,610
2023-05-31	3.890	4.060	3.890	4.020	4.020	1,275,302
2023-05-30	3.940	3.940	3.820	3.880	3.880	1,388,600
2023-05-29	3.950	3.950	3.890	3.920	3.920	686,320
2023-05-26	3.910	3.990	3.880	3.940	3.940	1,072,100
2023-05-25	4.010	4.040	3.900	3.940	3.940	1,515,700
2023-05-24	3.980	4.090	3.980	4.020	4.020	839,000
2023-05-23	4.030	4.070	3.980	4.040	4.040	806,800
2023-05-22	4.060	4.090	3.990	4.000	4.000	1,358,900
2023-05-19	3.890	4.140	3.890	4.080	4.080	2,707,150
2023-05-18	4.270	4.320	4.070	4.070	4.070	5,021,300
2023-05-17	4.230	4.350	4.220	4.280	4.280	1,507,429
2023-05-16	4.300	4.390	4.240	4.250	4.250	2,905,811
2023-05-15	4.230	4.380	4.160	4.320	4.320	4,324,139
2023-05-12	4.100	4.220	3.980	4.210	4.210	3,694,025
2023-05-11	3.930	4.100	3.910	4.050	4.050	2,556,200
2023-05-10	3.930	3.960	3.880	3.930	3.930	1,713,800
2023-05-09	3.950	3.960	3.890	3.920	3.920	1,434,100
2023-05-08	3.960	3.970	3.890	3.960	3.960	2,009,802

← NewerPage 14 of 21 · 1,219 trading daysOlder →

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.