Tibet Galaxy Science & Technology Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 3.980 | 3.980 | 3.900 | 3.940 | 3.940 | 1,962,674 |
| 2023-05-04 | 4.130 | 4.130 | 3.950 | 3.980 | 3.980 | 3,577,447 |
| 2023-04-28 | 3.830 | 3.960 | 3.830 | 3.940 | 3.940 | 1,483,446 |
| 2023-04-27 | 3.850 | 3.900 | 3.820 | 3.830 | 3.830 | 1,048,200 |
| 2023-04-26 | 3.760 | 3.940 | 3.740 | 3.850 | 3.850 | 1,350,000 |
| 2023-04-25 | 3.780 | 3.900 | 3.780 | 3.790 | 3.790 | 2,552,106 |
| 2023-04-24 | 3.700 | 3.770 | 3.600 | 3.770 | 3.770 | 1,660,320 |
| 2023-04-21 | 3.750 | 3.790 | 3.660 | 3.720 | 3.720 | 1,686,593 |
| 2023-04-20 | 3.850 | 3.850 | 3.740 | 3.760 | 3.760 | 1,755,041 |
| 2023-04-19 | 3.860 | 3.900 | 3.820 | 3.850 | 3.850 | 1,568,312 |
| 2023-04-18 | 3.940 | 3.960 | 3.850 | 3.860 | 3.860 | 1,655,618 |
| 2023-04-17 | 3.840 | 4.010 | 3.820 | 3.970 | 3.970 | 2,296,810 |
| 2023-04-14 | 3.810 | 3.870 | 3.800 | 3.850 | 3.850 | 1,899,900 |
| 2023-04-13 | 3.830 | 3.870 | 3.820 | 3.830 | 3.830 | 1,383,900 |
| 2023-04-12 | 3.850 | 3.890 | 3.810 | 3.850 | 3.850 | 1,728,300 |
| 2023-04-11 | 3.810 | 3.870 | 3.790 | 3.830 | 3.830 | 1,532,502 |
| 2023-04-10 | 4.050 | 4.060 | 3.830 | 3.830 | 3.830 | 4,588,600 |
| 2023-04-07 | 4.020 | 4.060 | 4.010 | 4.030 | 4.030 | 1,047,711 |
| 2023-04-06 | 4.100 | 4.100 | 4.000 | 4.030 | 4.030 | 1,706,100 |
| 2023-04-04 | 4.020 | 4.240 | 4.020 | 4.100 | 4.100 | 2,916,400 |
| 2023-04-03 | 3.950 | 4.110 | 3.950 | 4.040 | 4.040 | 2,489,800 |
| 2023-03-31 | 3.980 | 4.000 | 3.940 | 3.980 | 3.980 | 1,069,001 |
| 2023-03-30 | 4.020 | 4.040 | 3.930 | 3.970 | 3.970 | 1,480,703 |
| 2023-03-29 | 4.000 | 4.050 | 3.990 | 4.020 | 4.020 | 1,368,210 |
| 2023-03-28 | 4.020 | 4.050 | 3.980 | 4.000 | 4.000 | 1,287,603 |
| 2023-03-27 | 4.090 | 4.090 | 3.990 | 4.010 | 4.010 | 2,520,500 |
| 2023-03-24 | 4.040 | 4.230 | 4.000 | 4.140 | 4.140 | 3,677,233 |
| 2023-03-23 | 4.000 | 4.040 | 3.990 | 4.030 | 4.030 | 1,467,700 |
| 2023-03-22 | 4.020 | 4.050 | 3.960 | 3.990 | 3.990 | 1,281,468 |
| 2023-03-21 | 3.950 | 4.010 | 3.930 | 4.000 | 4.000 | 1,237,268 |
| 2023-03-20 | 4.050 | 4.050 | 3.900 | 3.930 | 3.930 | 2,773,901 |
| 2023-03-17 | 4.050 | 4.120 | 4.040 | 4.060 | 4.060 | 1,755,000 |
| 2023-03-16 | 4.040 | 4.090 | 4.030 | 4.040 | 4.040 | 1,298,300 |
| 2023-03-15 | 4.030 | 4.120 | 4.020 | 4.050 | 4.050 | 1,949,900 |
| 2023-03-14 | 4.250 | 4.250 | 4.020 | 4.020 | 4.020 | 5,830,100 |
| 2023-03-13 | 4.370 | 4.370 | 4.180 | 4.230 | 4.230 | 3,223,700 |
| 2023-03-10 | 4.350 | 4.410 | 4.290 | 4.350 | 4.350 | 3,416,873 |
| 2023-03-09 | 4.280 | 4.360 | 4.230 | 4.340 | 4.340 | 2,543,901 |
| 2023-03-08 | 4.210 | 4.310 | 4.180 | 4.280 | 4.280 | 2,862,874 |
| 2023-03-07 | 4.250 | 4.290 | 4.200 | 4.210 | 4.210 | 2,012,100 |
| 2023-03-06 | 4.230 | 4.390 | 4.210 | 4.250 | 4.250 | 2,660,401 |
| 2023-03-03 | 4.240 | 4.260 | 4.180 | 4.220 | 4.220 | 2,034,801 |
| 2023-03-02 | 4.230 | 4.290 | 4.190 | 4.240 | 4.240 | 3,103,852 |
| 2023-03-01 | 4.350 | 4.380 | 4.170 | 4.230 | 4.230 | 5,519,490 |
| 2023-02-28 | 4.300 | 4.460 | 4.270 | 4.390 | 4.390 | 3,019,200 |
| 2023-02-27 | 4.360 | 4.400 | 4.270 | 4.280 | 4.280 | 2,371,100 |
| 2023-02-24 | 4.390 | 4.440 | 4.280 | 4.370 | 4.370 | 2,982,744 |
| 2023-02-23 | 4.380 | 4.430 | 4.340 | 4.360 | 4.360 | 2,895,946 |
| 2023-02-22 | 4.410 | 4.550 | 4.330 | 4.360 | 4.360 | 5,483,252 |
| 2023-02-21 | 4.410 | 4.520 | 4.410 | 4.430 | 4.430 | 11,151,839 |
| 2023-02-20 | 4.760 | 4.780 | 4.640 | 4.640 | 4.640 | 4,900,200 |
| 2023-02-17 | 4.690 | 4.880 | 4.690 | 4.880 | 4.880 | 12,248,648 |
| 2023-02-16 | 4.640 | 4.840 | 4.580 | 4.650 | 4.650 | 12,143,448 |
| 2023-02-15 | 4.710 | 4.710 | 4.550 | 4.690 | 4.690 | 16,098,281 |
| 2023-02-14 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 460,261 |
| 2023-02-13 | 4.050 | 4.280 | 4.050 | 4.280 | 4.280 | 3,402,902 |
| 2023-02-10 | 3.940 | 4.130 | 3.930 | 4.080 | 4.080 | 4,226,410 |
| 2023-02-09 | 3.880 | 3.960 | 3.850 | 3.940 | 3.940 | 2,169,302 |
| 2023-02-08 | 3.950 | 3.970 | 3.840 | 3.890 | 3.890 | 2,798,100 |
| 2023-02-07 | 3.960 | 3.990 | 3.920 | 3.950 | 3.950 | 1,882,401 |
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.