Tibet Galaxy Science & Technology Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.340 | 4.490 | 4.280 | 4.480 | 4.480 | 2,494,510 |
| 2022-08-03 | 4.340 | 4.450 | 4.270 | 4.280 | 4.280 | 1,688,602 |
| 2022-08-02 | 4.450 | 4.560 | 4.290 | 4.340 | 4.340 | 2,799,900 |
| 2022-08-01 | 4.570 | 4.620 | 4.490 | 4.520 | 4.520 | 3,921,301 |
| 2022-07-29 | 4.880 | 4.890 | 4.660 | 4.690 | 4.690 | 5,646,669 |
| 2022-07-28 | 4.510 | 4.710 | 4.480 | 4.660 | 4.660 | 3,171,700 |
| 2022-07-27 | 4.630 | 4.640 | 4.470 | 4.500 | 4.500 | 2,753,510 |
| 2022-07-26 | 4.320 | 4.540 | 4.320 | 4.540 | 4.540 | 2,755,313 |
| 2022-07-25 | 4.290 | 4.380 | 4.270 | 4.320 | 4.320 | 1,870,501 |
| 2022-07-22 | 4.270 | 4.320 | 4.230 | 4.290 | 4.290 | 1,644,002 |
| 2022-07-21 | 4.400 | 4.420 | 4.250 | 4.330 | 4.330 | 2,189,354 |
| 2022-07-20 | 4.380 | 4.480 | 4.360 | 4.430 | 4.430 | 1,314,130 |
| 2022-07-19 | 4.350 | 4.420 | 4.320 | 4.370 | 4.370 | 1,132,101 |
| 2022-07-18 | 4.370 | 4.470 | 4.280 | 4.370 | 4.370 | 2,326,600 |
| 2022-07-15 | 4.370 | 4.490 | 4.280 | 4.380 | 4.380 | 1,838,501 |
| 2022-07-14 | 4.420 | 4.480 | 4.310 | 4.380 | 4.380 | 1,380,701 |
| 2022-07-13 | 4.420 | 4.460 | 4.340 | 4.410 | 4.410 | 697,800 |
| 2022-07-12 | 4.460 | 4.520 | 4.410 | 4.430 | 4.430 | 517,600 |
| 2022-07-11 | 4.620 | 4.630 | 4.410 | 4.480 | 4.480 | 1,094,633 |
| 2022-07-08 | 4.610 | 4.670 | 4.600 | 4.630 | 4.630 | 921,213 |
| 2022-07-07 | 4.660 | 4.690 | 4.580 | 4.580 | 4.580 | 814,300 |
| 2022-07-06 | 4.600 | 4.790 | 4.530 | 4.650 | 4.650 | 1,844,492 |
| 2022-07-05 | 4.760 | 4.760 | 4.620 | 4.650 | 4.650 | 2,342,101 |
| 2022-07-04 | 4.610 | 4.820 | 4.610 | 4.820 | 4.820 | 2,766,601 |
| 2022-07-01 | 4.540 | 4.740 | 4.510 | 4.590 | 4.590 | 2,024,511 |
| 2022-06-30 | 4.470 | 4.650 | 4.440 | 4.540 | 4.540 | 2,101,469 |
| 2022-06-29 | 4.530 | 4.600 | 4.460 | 4.470 | 4.470 | 1,319,200 |
| 2022-06-28 | 4.690 | 4.760 | 4.580 | 4.580 | 4.580 | 3,475,101 |
| 2022-06-27 | 4.440 | 4.530 | 4.340 | 4.530 | 4.530 | 2,677,867 |
| 2022-06-24 | 4.280 | 4.330 | 4.180 | 4.310 | 4.310 | 1,375,503 |
| 2022-06-23 | 4.350 | 4.390 | 4.290 | 4.300 | 4.300 | 1,175,516 |
| 2022-06-22 | 4.240 | 4.370 | 4.220 | 4.310 | 4.310 | 1,457,203 |
| 2022-06-21 | 4.270 | 4.290 | 4.220 | 4.270 | 4.270 | 790,301 |
| 2022-06-20 | 4.280 | 4.350 | 4.210 | 4.270 | 4.270 | 1,402,900 |
| 2022-06-17 | 4.270 | 4.400 | 4.250 | 4.280 | 4.280 | 1,080,101 |
| 2022-06-16 | 4.220 | 4.430 | 4.180 | 4.320 | 4.320 | 1,881,169 |
| 2022-06-15 | 4.260 | 4.310 | 4.200 | 4.220 | 4.220 | 1,477,700 |
| 2022-06-14 | 4.220 | 4.270 | 4.190 | 4.270 | 4.270 | 1,010,900 |
| 2022-06-13 | 4.270 | 4.280 | 4.190 | 4.260 | 4.260 | 1,020,970 |
| 2022-06-10 | 4.230 | 4.310 | 4.180 | 4.280 | 4.280 | 1,491,417 |
| 2022-06-09 | 4.470 | 4.520 | 4.250 | 4.270 | 4.270 | 1,801,402 |
| 2022-06-08 | 4.460 | 4.630 | 4.400 | 4.470 | 4.470 | 1,893,800 |
| 2022-06-07 | 4.600 | 4.650 | 4.470 | 4.500 | 4.500 | 3,215,602 |
| 2022-06-06 | 4.770 | 4.770 | 4.650 | 4.700 | 4.700 | 3,413,201 |
| 2022-06-02 | 4.600 | 4.600 | 4.490 | 4.540 | 4.540 | 1,395,770 |
| 2022-06-01 | 4.460 | 4.680 | 4.430 | 4.590 | 4.590 | 1,987,510 |
| 2022-05-31 | 4.540 | 4.550 | 4.420 | 4.470 | 4.470 | 2,215,117 |
| 2022-05-30 | 4.400 | 4.600 | 4.400 | 4.590 | 4.590 | 2,795,303 |
| 2022-05-27 | 4.670 | 4.670 | 4.370 | 4.380 | 4.380 | 2,328,220 |
| 2022-05-26 | 4.580 | 4.710 | 4.520 | 4.590 | 4.590 | 1,851,315 |
| 2022-05-25 | 4.610 | 4.770 | 4.510 | 4.610 | 4.610 | 2,744,203 |
| 2022-05-24 | 4.700 | 4.790 | 4.520 | 4.710 | 4.710 | 5,083,907 |
| 2022-05-23 | 4.330 | 4.560 | 4.250 | 4.560 | 4.560 | 2,193,600 |
| 2022-05-20 | 4.330 | 4.520 | 4.200 | 4.340 | 4.340 | 4,808,829 |
| 2022-05-19 | 4.330 | 4.330 | 4.160 | 4.330 | 4.330 | 4,898,808 |
| 2022-05-18 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 197,302 |
| 2022-05-17 | 3.740 | 3.920 | 3.680 | 3.920 | 3.920 | 3,342,254 |
| 2022-05-16 | 3.720 | 3.760 | 3.670 | 3.730 | 3.730 | 1,264,452 |
| 2022-05-13 | 3.700 | 3.740 | 3.640 | 3.730 | 3.730 | 1,102,300 |
| 2022-05-12 | 3.720 | 3.830 | 3.650 | 3.690 | 3.690 | 1,370,501 |
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.