Tibet Galaxy Science & Technology Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.430 | 3.610 | 3.430 | 3.590 | 3.590 | 2,996,076 |
| 2022-11-03 | 3.530 | 3.530 | 3.440 | 3.450 | 3.450 | 2,232,900 |
| 2022-11-02 | 3.500 | 3.570 | 3.460 | 3.530 | 3.530 | 1,654,926 |
| 2022-11-01 | 3.430 | 3.530 | 3.420 | 3.500 | 3.500 | 1,153,600 |
| 2022-10-31 | 3.460 | 3.500 | 3.400 | 3.440 | 3.440 | 873,700 |
| 2022-10-28 | 3.630 | 3.670 | 3.490 | 3.500 | 3.500 | 1,691,900 |
| 2022-10-27 | 3.560 | 3.730 | 3.560 | 3.670 | 3.670 | 1,426,500 |
| 2022-10-26 | 3.540 | 3.620 | 3.500 | 3.550 | 3.550 | 1,117,300 |
| 2022-10-25 | 3.610 | 3.610 | 3.480 | 3.540 | 3.540 | 923,501 |
| 2022-10-24 | 3.670 | 3.670 | 3.510 | 3.540 | 3.540 | 1,463,502 |
| 2022-10-21 | 3.650 | 3.720 | 3.630 | 3.660 | 3.660 | 1,088,425 |
| 2022-10-20 | 3.740 | 3.750 | 3.640 | 3.660 | 3.660 | 875,900 |
| 2022-10-19 | 3.730 | 3.830 | 3.690 | 3.760 | 3.760 | 1,497,500 |
| 2022-10-18 | 3.740 | 3.780 | 3.670 | 3.740 | 3.740 | 990,000 |
| 2022-10-17 | 3.640 | 3.820 | 3.610 | 3.740 | 3.740 | 1,742,300 |
| 2022-10-14 | 3.560 | 3.670 | 3.550 | 3.640 | 3.640 | 1,402,601 |
| 2022-10-13 | 3.480 | 3.590 | 3.470 | 3.550 | 3.550 | 1,284,601 |
| 2022-10-12 | 3.390 | 3.540 | 3.380 | 3.510 | 3.510 | 1,950,100 |
| 2022-10-11 | 3.360 | 3.450 | 3.330 | 3.410 | 3.410 | 1,285,831 |
| 2022-10-10 | 3.540 | 3.550 | 3.360 | 3.410 | 3.410 | 2,230,900 |
| 2022-09-30 | 3.610 | 3.630 | 3.460 | 3.540 | 3.540 | 1,414,100 |
| 2022-09-29 | 3.780 | 3.840 | 3.590 | 3.620 | 3.620 | 1,973,700 |
| 2022-09-28 | 3.750 | 3.890 | 3.700 | 3.780 | 3.780 | 2,118,700 |
| 2022-09-27 | 3.630 | 3.750 | 3.630 | 3.740 | 3.740 | 1,970,401 |
| 2022-09-26 | 3.820 | 3.830 | 3.670 | 3.680 | 3.680 | 2,543,403 |
| 2022-09-23 | 3.960 | 3.990 | 3.830 | 3.860 | 3.860 | 867,100 |
| 2022-09-22 | 3.950 | 4.000 | 3.940 | 3.950 | 3.950 | 705,100 |
| 2022-09-21 | 3.940 | 4.070 | 3.890 | 3.960 | 3.960 | 1,239,802 |
| 2022-09-20 | 3.910 | 4.000 | 3.900 | 3.940 | 3.940 | 789,002 |
| 2022-09-19 | 4.010 | 4.010 | 3.820 | 3.910 | 3.910 | 1,362,762 |
| 2022-09-16 | 4.180 | 4.260 | 3.990 | 4.010 | 4.010 | 2,344,500 |
| 2022-09-15 | 4.300 | 4.320 | 4.150 | 4.200 | 4.200 | 1,755,300 |
| 2022-09-14 | 4.240 | 4.330 | 4.230 | 4.300 | 4.300 | 1,355,001 |
| 2022-09-13 | 4.190 | 4.360 | 4.170 | 4.290 | 4.290 | 2,559,562 |
| 2022-09-09 | 4.070 | 4.270 | 4.050 | 4.210 | 4.210 | 2,838,701 |
| 2022-09-08 | 4.080 | 4.120 | 4.060 | 4.070 | 4.070 | 1,215,401 |
| 2022-09-07 | 4.090 | 4.110 | 4.030 | 4.110 | 4.110 | 1,829,962 |
| 2022-09-06 | 4.070 | 4.100 | 4.040 | 4.090 | 4.090 | 1,858,401 |
| 2022-09-05 | 4.100 | 4.100 | 4.020 | 4.060 | 4.060 | 1,672,300 |
| 2022-09-02 | 4.090 | 4.120 | 4.020 | 4.100 | 4.100 | 1,823,044 |
| 2022-09-01 | 4.150 | 4.210 | 4.080 | 4.110 | 4.110 | 2,543,000 |
| 2022-08-31 | 4.320 | 4.360 | 4.150 | 4.170 | 4.170 | 1,930,362 |
| 2022-08-30 | 4.370 | 4.470 | 4.310 | 4.340 | 4.340 | 2,402,762 |
| 2022-08-29 | 4.260 | 4.430 | 4.120 | 4.420 | 4.420 | 3,010,862 |
| 2022-08-26 | 4.280 | 4.330 | 4.260 | 4.270 | 4.270 | 1,671,200 |
| 2022-08-25 | 4.300 | 4.330 | 4.270 | 4.290 | 4.290 | 1,443,900 |
| 2022-08-24 | 4.400 | 4.400 | 4.290 | 4.290 | 4.290 | 2,004,500 |
| 2022-08-23 | 4.380 | 4.430 | 4.330 | 4.390 | 4.390 | 2,118,800 |
| 2022-08-22 | 4.400 | 4.430 | 4.290 | 4.380 | 4.380 | 2,613,000 |
| 2022-08-19 | 4.360 | 4.470 | 4.360 | 4.400 | 4.400 | 1,795,773 |
| 2022-08-18 | 4.560 | 4.570 | 4.420 | 4.430 | 4.430 | 2,042,200 |
| 2022-08-17 | 4.560 | 4.600 | 4.520 | 4.570 | 4.570 | 1,544,700 |
| 2022-08-16 | 4.550 | 4.580 | 4.500 | 4.570 | 4.570 | 1,576,503 |
| 2022-08-15 | 4.510 | 4.540 | 4.450 | 4.540 | 4.540 | 1,902,500 |
| 2022-08-12 | 4.470 | 4.550 | 4.450 | 4.500 | 4.500 | 1,704,700 |
| 2022-08-11 | 4.470 | 4.560 | 4.460 | 4.490 | 4.490 | 1,478,700 |
| 2022-08-10 | 4.410 | 4.550 | 4.390 | 4.520 | 4.520 | 1,911,100 |
| 2022-08-09 | 4.440 | 4.480 | 4.420 | 4.440 | 4.440 | 852,920 |
| 2022-08-08 | 4.370 | 4.480 | 4.300 | 4.450 | 4.450 | 1,063,601 |
| 2022-08-05 | 4.440 | 4.550 | 4.340 | 4.400 | 4.400 | 1,976,501 |
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.