Tibet Galaxy Science & Technology Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.960 | 4.020 | 3.940 | 3.950 | 3.950 | 2,489,800 |
| 2023-02-03 | 3.950 | 4.090 | 3.950 | 3.990 | 3.990 | 4,166,001 |
| 2023-02-02 | 3.880 | 4.050 | 3.860 | 3.990 | 3.990 | 4,550,900 |
| 2023-02-01 | 3.930 | 4.000 | 3.850 | 3.910 | 3.910 | 5,571,702 |
| 2023-01-31 | 3.680 | 3.900 | 3.660 | 3.900 | 3.900 | 6,030,202 |
| 2023-01-30 | 3.730 | 3.790 | 3.710 | 3.710 | 3.710 | 8,118,002 |
| 2023-01-20 | 3.850 | 3.970 | 3.810 | 3.910 | 3.910 | 1,852,000 |
| 2023-01-19 | 3.800 | 3.850 | 3.760 | 3.830 | 3.830 | 1,926,700 |
| 2023-01-18 | 3.800 | 3.830 | 3.750 | 3.800 | 3.800 | 1,163,951 |
| 2023-01-17 | 3.850 | 3.850 | 3.780 | 3.790 | 3.790 | 1,653,201 |
| 2023-01-16 | 3.800 | 3.930 | 3.780 | 3.860 | 3.860 | 1,825,800 |
| 2023-01-13 | 3.770 | 3.820 | 3.760 | 3.800 | 3.800 | 1,053,601 |
| 2023-01-12 | 3.770 | 3.830 | 3.750 | 3.770 | 3.770 | 1,514,800 |
| 2023-01-11 | 3.910 | 3.940 | 3.780 | 3.790 | 3.790 | 1,925,400 |
| 2023-01-10 | 4.040 | 4.040 | 3.900 | 3.910 | 3.910 | 2,787,700 |
| 2023-01-09 | 3.980 | 4.060 | 3.960 | 4.010 | 4.010 | 1,747,500 |
| 2023-01-06 | 4.100 | 4.140 | 3.970 | 4.000 | 4.000 | 2,748,400 |
| 2023-01-05 | 4.060 | 4.180 | 4.050 | 4.100 | 4.100 | 3,294,000 |
| 2023-01-04 | 4.030 | 4.130 | 4.030 | 4.060 | 4.060 | 2,041,098 |
| 2023-01-03 | 4.040 | 4.060 | 3.950 | 4.030 | 4.030 | 2,301,147 |
| 2022-12-30 | 3.970 | 4.100 | 3.930 | 4.060 | 4.060 | 2,152,400 |
| 2022-12-29 | 3.930 | 4.040 | 3.930 | 3.960 | 3.960 | 1,698,156 |
| 2022-12-28 | 4.090 | 4.160 | 3.930 | 3.940 | 3.940 | 3,250,708 |
| 2022-12-27 | 3.990 | 4.190 | 3.990 | 4.140 | 4.140 | 3,807,314 |
| 2022-12-26 | 3.970 | 4.060 | 3.930 | 3.990 | 3.990 | 4,152,118 |
| 2022-12-23 | 4.190 | 4.260 | 4.080 | 4.080 | 4.080 | 4,421,626 |
| 2022-12-22 | 4.190 | 4.440 | 4.190 | 4.290 | 4.290 | 4,087,400 |
| 2022-12-21 | 4.240 | 4.490 | 4.210 | 4.310 | 4.310 | 4,239,403 |
| 2022-12-20 | 4.220 | 4.320 | 4.130 | 4.290 | 4.290 | 4,854,104 |
| 2022-12-19 | 4.490 | 4.510 | 4.350 | 4.350 | 4.350 | 3,173,700 |
| 2022-12-16 | 4.410 | 4.620 | 4.410 | 4.580 | 4.580 | 3,574,484 |
| 2022-12-15 | 4.690 | 4.880 | 4.560 | 4.590 | 4.590 | 8,322,542 |
| 2022-12-14 | 4.910 | 4.970 | 4.750 | 4.800 | 4.800 | 10,435,132 |
| 2022-12-13 | 4.630 | 5.000 | 4.630 | 5.000 | 5.000 | 13,167,933 |
| 2022-12-12 | 5.100 | 5.130 | 4.660 | 4.760 | 4.760 | 12,918,702 |
| 2022-12-09 | 4.660 | 4.890 | 4.660 | 4.890 | 4.890 | 4,808,600 |
| 2022-12-08 | 4.740 | 4.740 | 4.490 | 4.660 | 4.660 | 14,612,326 |
| 2022-12-07 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 1,731,092 |
| 2022-12-06 | 4.330 | 4.330 | 4.310 | 4.330 | 4.330 | 2,749,411 |
| 2022-12-05 | 4.100 | 4.120 | 4.070 | 4.120 | 4.120 | 1,507,881 |
| 2022-12-02 | 3.890 | 3.930 | 3.860 | 3.920 | 3.920 | 1,849,100 |
| 2022-12-01 | 3.830 | 3.980 | 3.830 | 3.880 | 3.880 | 2,653,002 |
| 2022-11-30 | 3.800 | 3.860 | 3.770 | 3.810 | 3.810 | 2,353,700 |
| 2022-11-29 | 3.650 | 3.850 | 3.650 | 3.800 | 3.800 | 3,363,074 |
| 2022-11-28 | 3.670 | 3.720 | 3.630 | 3.670 | 3.670 | 2,851,910 |
| 2022-11-25 | 3.710 | 3.750 | 3.650 | 3.670 | 3.670 | 2,240,600 |
| 2022-11-24 | 3.710 | 3.800 | 3.700 | 3.700 | 3.700 | 1,390,700 |
| 2022-11-23 | 3.730 | 3.800 | 3.670 | 3.740 | 3.740 | 2,049,300 |
| 2022-11-22 | 3.750 | 3.820 | 3.740 | 3.760 | 3.760 | 1,005,301 |
| 2022-11-21 | 3.820 | 3.820 | 3.710 | 3.770 | 3.770 | 1,205,201 |
| 2022-11-18 | 3.900 | 3.950 | 3.800 | 3.820 | 3.820 | 1,895,104 |
| 2022-11-17 | 3.820 | 3.990 | 3.790 | 3.920 | 3.920 | 2,420,025 |
| 2022-11-16 | 3.800 | 3.830 | 3.760 | 3.820 | 3.820 | 1,685,806 |
| 2022-11-15 | 3.840 | 3.870 | 3.760 | 3.800 | 3.800 | 1,907,678 |
| 2022-11-14 | 3.800 | 3.910 | 3.760 | 3.840 | 3.840 | 1,837,929 |
| 2022-11-11 | 3.820 | 3.950 | 3.790 | 3.820 | 3.820 | 3,247,125 |
| 2022-11-10 | 3.700 | 3.810 | 3.690 | 3.770 | 3.770 | 1,775,227 |
| 2022-11-09 | 3.790 | 3.800 | 3.710 | 3.720 | 3.720 | 1,271,100 |
| 2022-11-08 | 3.690 | 3.750 | 3.660 | 3.720 | 3.720 | 1,194,780 |
| 2022-11-07 | 3.590 | 3.770 | 3.590 | 3.710 | 3.710 | 2,470,901 |
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.