Tibet Galaxy Science & Technology Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.820 | 3.890 | 3.740 | 3.760 | 3.760 | 1,822,602 |
| 2022-05-10 | 3.830 | 3.950 | 3.690 | 3.850 | 3.850 | 3,759,171 |
| 2022-05-09 | 3.930 | 3.930 | 3.680 | 3.880 | 3.880 | 4,543,703 |
| 2022-05-06 | 3.630 | 3.740 | 3.440 | 3.740 | 3.740 | 2,259,683 |
| 2022-05-05 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 369,372 |
| 2022-04-29 | 3.390 | 3.390 | 3.380 | 3.390 | 3.390 | 917,422 |
| 2022-04-28 | 3.190 | 3.350 | 3.190 | 3.230 | 3.230 | 7,979,403 |
| 2022-04-27 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 649,500 |
| 2022-04-26 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 387,600 |
| 2022-04-25 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 414,800 |
| 2022-04-22 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 766,200 |
| 2022-04-21 | 4.290 | 4.360 | 4.140 | 4.140 | 4.140 | 2,892,005 |
| 2022-04-20 | 4.230 | 4.530 | 4.230 | 4.360 | 4.360 | 4,477,700 |
| 2022-04-19 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 1,195,500 |
| 2022-04-18 | 4.680 | 4.760 | 4.680 | 4.680 | 4.680 | 862,700 |
| 2022-04-15 | 5.080 | 5.080 | 4.840 | 4.930 | 4.930 | 2,287,372 |
| 2022-04-14 | 5.100 | 5.170 | 5.010 | 5.080 | 5.080 | 2,813,070 |
| 2022-04-13 | 5.090 | 5.200 | 5.070 | 5.130 | 5.130 | 2,430,500 |
| 2022-04-12 | 4.860 | 5.140 | 4.830 | 5.090 | 5.090 | 3,408,400 |
| 2022-04-11 | 5.000 | 5.000 | 4.800 | 4.900 | 4.900 | 1,534,501 |
| 2022-04-08 | 5.030 | 5.080 | 4.950 | 5.000 | 5.000 | 1,747,701 |
| 2022-04-07 | 4.910 | 5.150 | 4.890 | 5.040 | 5.040 | 3,097,800 |
| 2022-04-06 | 4.900 | 4.950 | 4.810 | 4.910 | 4.910 | 2,499,900 |
| 2022-04-01 | 4.650 | 4.870 | 4.590 | 4.870 | 4.870 | 3,652,070 |
| 2022-03-31 | 4.570 | 4.730 | 4.530 | 4.640 | 4.640 | 1,737,371 |
| 2022-03-30 | 4.480 | 4.570 | 4.440 | 4.540 | 4.540 | 1,259,001 |
| 2022-03-29 | 4.570 | 4.610 | 4.470 | 4.510 | 4.510 | 1,203,002 |
| 2022-03-28 | 4.560 | 4.630 | 4.510 | 4.580 | 4.580 | 1,035,200 |
| 2022-03-25 | 4.580 | 4.600 | 4.520 | 4.580 | 4.580 | 1,483,000 |
| 2022-03-24 | 4.560 | 4.600 | 4.480 | 4.550 | 4.550 | 1,258,471 |
| 2022-03-23 | 4.600 | 4.640 | 4.560 | 4.580 | 4.580 | 1,516,710 |
| 2022-03-22 | 4.450 | 4.700 | 4.430 | 4.630 | 4.630 | 1,996,412 |
| 2022-03-21 | 4.670 | 4.690 | 4.590 | 4.610 | 4.610 | 1,911,700 |
| 2022-03-18 | 4.580 | 4.690 | 4.520 | 4.670 | 4.670 | 2,016,500 |
| 2022-03-17 | 4.550 | 4.650 | 4.530 | 4.570 | 4.570 | 1,565,900 |
| 2022-03-16 | 4.600 | 4.600 | 4.370 | 4.560 | 4.560 | 2,276,403 |
| 2022-03-15 | 4.800 | 4.800 | 4.600 | 4.600 | 4.600 | 1,903,201 |
| 2022-03-14 | 4.860 | 4.890 | 4.660 | 4.840 | 4.840 | 1,613,001 |
| 2022-03-11 | 4.910 | 4.990 | 4.820 | 4.910 | 4.910 | 1,507,300 |
| 2022-03-10 | 4.770 | 4.950 | 4.770 | 4.910 | 4.910 | 1,332,000 |
| 2022-03-09 | 4.890 | 4.940 | 4.700 | 4.760 | 4.760 | 2,874,521 |
| 2022-03-08 | 4.950 | 5.110 | 4.930 | 4.950 | 4.950 | 2,390,302 |
| 2022-03-07 | 5.050 | 5.050 | 4.950 | 4.980 | 4.980 | 1,929,114 |
| 2022-03-04 | 5.090 | 5.200 | 5.040 | 5.080 | 5.080 | 2,228,100 |
| 2022-03-03 | 5.240 | 5.360 | 5.130 | 5.160 | 5.160 | 2,319,000 |
| 2022-03-02 | 5.050 | 5.410 | 5.050 | 5.260 | 5.260 | 4,190,900 |
| 2022-03-01 | 4.990 | 5.240 | 4.960 | 5.240 | 5.240 | 4,931,649 |
| 2022-02-28 | 4.950 | 4.990 | 4.800 | 4.990 | 4.990 | 1,748,848 |
| 2022-02-25 | 4.950 | 5.130 | 4.900 | 4.980 | 4.980 | 2,527,587 |
| 2022-02-24 | 4.900 | 5.130 | 4.830 | 5.000 | 5.000 | 5,401,905 |
| 2022-02-23 | 4.970 | 5.020 | 4.860 | 4.890 | 4.890 | 2,892,900 |
| 2022-02-22 | 4.980 | 5.070 | 4.860 | 4.970 | 4.970 | 4,549,705 |
| 2022-02-21 | 4.660 | 4.840 | 4.570 | 4.840 | 4.840 | 3,205,302 |
| 2022-02-18 | 4.380 | 4.610 | 4.340 | 4.610 | 4.610 | 2,951,401 |
| 2022-02-17 | 4.420 | 4.440 | 4.370 | 4.390 | 4.390 | 1,071,200 |
| 2022-02-16 | 4.450 | 4.450 | 4.370 | 4.410 | 4.410 | 752,412 |
| 2022-02-15 | 4.290 | 4.440 | 4.240 | 4.400 | 4.400 | 1,785,100 |
| 2022-02-14 | 4.310 | 4.440 | 4.260 | 4.300 | 4.300 | 1,288,200 |
| 2022-02-11 | 4.530 | 4.530 | 4.380 | 4.390 | 4.390 | 1,676,701 |
| 2022-02-10 | 4.600 | 4.620 | 4.480 | 4.510 | 4.510 | 1,634,700 |
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.