Tibet Galaxy Science & Technology Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 4.550 | 4.650 | 4.550 | 4.620 | 4.620 | 1,020,402 |
| 2022-02-08 | 4.440 | 4.610 | 4.440 | 4.580 | 4.580 | 1,554,306 |
| 2022-02-07 | 4.520 | 4.600 | 4.370 | 4.460 | 4.460 | 3,065,171 |
| 2022-01-28 | 4.550 | 4.650 | 4.460 | 4.600 | 4.600 | 2,152,629 |
| 2022-01-27 | 4.610 | 4.780 | 4.540 | 4.540 | 4.540 | 2,512,300 |
| 2022-01-26 | 4.880 | 4.890 | 4.730 | 4.780 | 4.780 | 2,260,702 |
| 2022-01-25 | 5.210 | 5.210 | 4.980 | 4.980 | 4.980 | 2,726,400 |
| 2022-01-24 | 5.250 | 5.280 | 5.100 | 5.240 | 5.240 | 1,445,100 |
| 2022-01-21 | 5.200 | 5.360 | 5.170 | 5.280 | 5.280 | 1,110,800 |
| 2022-01-20 | 5.270 | 5.300 | 5.200 | 5.230 | 5.230 | 1,387,212 |
| 2022-01-19 | 5.260 | 5.330 | 5.240 | 5.290 | 5.290 | 1,086,702 |
| 2022-01-18 | 5.230 | 5.410 | 5.160 | 5.280 | 5.280 | 2,352,002 |
| 2022-01-17 | 5.320 | 5.400 | 5.200 | 5.250 | 5.250 | 2,175,613 |
| 2022-01-14 | 5.500 | 5.560 | 5.310 | 5.340 | 5.340 | 2,255,712 |
| 2022-01-13 | 5.620 | 5.620 | 5.500 | 5.500 | 5.500 | 1,297,400 |
| 2022-01-12 | 5.470 | 5.650 | 5.420 | 5.590 | 5.590 | 2,404,912 |
| 2022-01-11 | 5.490 | 5.510 | 5.450 | 5.470 | 5.470 | 903,000 |
| 2022-01-10 | 5.540 | 5.550 | 5.450 | 5.490 | 5.490 | 1,412,802 |
| 2022-01-07 | 5.520 | 5.590 | 5.470 | 5.540 | 5.540 | 2,079,900 |
| 2022-01-06 | 5.420 | 5.710 | 5.420 | 5.530 | 5.530 | 2,721,363 |
| 2022-01-05 | 5.310 | 5.590 | 5.280 | 5.480 | 5.480 | 4,774,966 |
| 2022-01-04 | 5.210 | 5.460 | 5.100 | 5.330 | 5.330 | 2,924,417 |
| 2021-12-31 | 5.200 | 5.280 | 5.180 | 5.210 | 5.210 | 1,285,300 |
| 2021-12-30 | 5.260 | 5.260 | 5.160 | 5.210 | 5.210 | 2,027,868 |
| 2021-12-29 | 5.380 | 5.420 | 5.260 | 5.260 | 5.260 | 2,344,100 |
| 2021-12-28 | 5.420 | 5.520 | 5.370 | 5.380 | 5.380 | 2,222,800 |
| 2021-12-27 | 5.470 | 5.500 | 5.380 | 5.420 | 5.420 | 2,102,962 |
| 2021-12-24 | 5.460 | 5.530 | 5.420 | 5.500 | 5.500 | 2,165,803 |
| 2021-12-23 | 5.510 | 5.560 | 5.480 | 5.480 | 5.480 | 2,258,200 |
| 2021-12-22 | 5.560 | 5.600 | 5.530 | 5.550 | 5.550 | 1,339,601 |
| 2021-12-21 | 5.610 | 5.610 | 5.480 | 5.580 | 5.580 | 999,613 |
| 2021-12-20 | 5.580 | 5.640 | 5.490 | 5.500 | 5.500 | 1,566,300 |
| 2021-12-17 | 5.560 | 5.630 | 5.540 | 5.620 | 5.620 | 1,616,846 |
| 2021-12-16 | 5.600 | 5.630 | 5.530 | 5.560 | 5.560 | 1,710,000 |
| 2021-12-15 | 5.630 | 5.700 | 5.520 | 5.640 | 5.640 | 2,306,919 |
| 2021-12-14 | 5.560 | 5.640 | 5.560 | 5.610 | 5.610 | 1,397,968 |
| 2021-12-13 | 5.680 | 5.680 | 5.550 | 5.600 | 5.600 | 2,332,768 |
| 2021-12-10 | 5.750 | 5.850 | 5.630 | 5.700 | 5.700 | 1,454,246 |
| 2021-12-09 | 5.800 | 5.820 | 5.580 | 5.710 | 5.710 | 3,729,822 |
| 2021-12-08 | 5.790 | 5.890 | 5.750 | 5.830 | 5.830 | 2,418,600 |
| 2021-12-07 | 5.750 | 5.850 | 5.700 | 5.830 | 5.830 | 2,295,820 |
| 2021-12-06 | 5.820 | 5.890 | 5.680 | 5.750 | 5.750 | 2,550,505 |
| 2021-12-03 | 5.730 | 5.860 | 5.700 | 5.830 | 5.830 | 1,913,224 |
| 2021-12-02 | 5.690 | 5.850 | 5.640 | 5.740 | 5.740 | 2,596,516 |
| 2021-12-01 | 5.650 | 5.790 | 5.590 | 5.700 | 5.700 | 2,260,924 |
| 2021-11-30 | 5.620 | 5.740 | 5.600 | 5.630 | 5.630 | 1,552,614 |
| 2021-11-29 | 5.610 | 5.670 | 5.530 | 5.610 | 5.610 | 2,062,416 |
| 2021-11-26 | 5.770 | 5.840 | 5.690 | 5.700 | 5.700 | 1,785,101 |
| 2021-11-25 | 5.980 | 5.980 | 5.690 | 5.830 | 5.830 | 5,029,603 |
| 2021-11-24 | 5.950 | 6.060 | 5.950 | 5.990 | 5.990 | 1,701,201 |
| 2021-11-23 | 5.950 | 6.020 | 5.940 | 5.970 | 5.970 | 1,355,920 |
| 2021-11-22 | 6.000 | 6.020 | 5.890 | 5.950 | 5.950 | 1,841,300 |
| 2021-11-19 | 5.900 | 6.070 | 5.900 | 6.000 | 6.000 | 1,317,101 |
| 2021-11-18 | 6.050 | 6.080 | 5.910 | 5.920 | 5.920 | 2,108,100 |
| 2021-11-17 | 6.090 | 6.180 | 5.960 | 6.050 | 6.050 | 1,772,100 |
| 2021-11-16 | 6.020 | 6.190 | 6.020 | 6.080 | 6.080 | 2,213,815 |
| 2021-11-15 | 5.920 | 6.150 | 5.900 | 6.070 | 6.070 | 2,775,114 |
| 2021-11-12 | 5.840 | 5.930 | 5.820 | 5.890 | 5.890 | 1,424,800 |
| 2021-11-11 | 5.910 | 6.000 | 5.850 | 5.880 | 5.880 | 1,519,718 |
| 2021-11-10 | 6.000 | 6.030 | 5.800 | 5.900 | 5.900 | 2,887,602 |
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.