Tibet Galaxy Science & Technology Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 8.480 | 8.500 | 8.300 | 8.320 | 8.320 | 2,806,400 |
| 2025-01-21 | 8.590 | 8.770 | 8.360 | 8.370 | 8.370 | 2,808,219 |
| 2025-01-20 | 8.500 | 8.860 | 8.370 | 8.580 | 8.580 | 4,805,200 |
| 2025-01-17 | 8.580 | 8.580 | 8.310 | 8.580 | 8.580 | 6,810,600 |
| 2025-01-16 | 8.170 | 8.170 | 8.170 | 8.170 | 8.170 | 257,500 |
| 2025-01-15 | 7.770 | 7.870 | 7.680 | 7.780 | 7.780 | 2,023,401 |
| 2025-01-14 | 7.580 | 7.810 | 7.550 | 7.750 | 7.750 | 2,462,410 |
| 2025-01-13 | 7.660 | 7.720 | 7.440 | 7.540 | 7.540 | 2,590,300 |
| 2025-01-10 | 7.910 | 7.920 | 7.590 | 7.660 | 7.660 | 3,307,200 |
| 2025-01-09 | 8.020 | 8.100 | 7.870 | 7.880 | 7.880 | 2,036,300 |
| 2025-01-08 | 8.040 | 8.130 | 7.900 | 8.040 | 8.040 | 2,681,901 |
| 2025-01-07 | 8.140 | 8.140 | 7.650 | 8.000 | 8.000 | 3,943,801 |
| 2025-01-06 | 8.090 | 8.430 | 7.960 | 8.000 | 8.000 | 4,100,001 |
| 2025-01-03 | 8.620 | 8.620 | 8.160 | 8.180 | 8.180 | 3,489,821 |
| 2025-01-02 | 8.550 | 8.990 | 8.550 | 8.590 | 8.590 | 4,434,701 |
| 2024-12-31 | 8.520 | 8.660 | 8.480 | 8.570 | 8.570 | 2,123,000 |
| 2024-12-30 | 8.560 | 8.580 | 8.200 | 8.520 | 8.520 | 3,326,200 |
| 2024-12-27 | 8.560 | 8.750 | 8.510 | 8.540 | 8.540 | 3,073,700 |
| 2024-12-26 | 8.570 | 8.800 | 8.550 | 8.550 | 8.550 | 3,400,400 |
| 2024-12-25 | 8.720 | 8.840 | 8.530 | 8.680 | 8.680 | 3,328,201 |
| 2024-12-24 | 8.760 | 8.880 | 8.510 | 8.690 | 8.690 | 5,762,800 |
| 2024-12-23 | 9.220 | 9.480 | 8.850 | 8.900 | 8.900 | 5,764,332 |
| 2024-12-20 | 9.330 | 9.490 | 9.030 | 9.180 | 9.180 | 7,763,009 |
| 2024-12-19 | 8.790 | 9.440 | 8.790 | 9.430 | 9.430 | 8,725,895 |
| 2024-12-18 | 8.900 | 9.160 | 8.800 | 8.990 | 8.990 | 5,352,910 |
| 2024-12-17 | 9.110 | 9.320 | 9.000 | 9.070 | 9.070 | 8,384,108 |
| 2024-12-16 | 8.460 | 8.880 | 8.460 | 8.880 | 8.880 | 5,209,463 |
| 2024-12-13 | 8.480 | 8.550 | 8.280 | 8.460 | 8.460 | 4,408,400 |
| 2024-12-12 | 8.310 | 8.520 | 8.310 | 8.430 | 8.430 | 3,828,800 |
| 2024-12-11 | 8.280 | 8.540 | 8.160 | 8.460 | 8.460 | 7,646,501 |
| 2024-12-10 | 7.980 | 8.130 | 7.850 | 8.130 | 8.130 | 5,516,102 |
| 2024-12-09 | 7.920 | 7.920 | 7.660 | 7.740 | 7.740 | 3,388,300 |
| 2024-12-06 | 7.930 | 7.970 | 7.870 | 7.920 | 7.920 | 2,370,201 |
| 2024-12-05 | 7.910 | 8.060 | 7.890 | 7.970 | 7.970 | 2,096,000 |
| 2024-12-04 | 7.960 | 7.990 | 7.870 | 7.960 | 7.960 | 2,800,413 |
| 2024-12-03 | 7.840 | 7.960 | 7.800 | 7.950 | 7.950 | 2,565,200 |
| 2024-12-02 | 7.820 | 8.120 | 7.820 | 7.880 | 7.880 | 4,501,001 |
| 2024-11-29 | 7.810 | 7.990 | 7.730 | 7.820 | 7.820 | 4,062,400 |
| 2024-11-28 | 7.710 | 7.960 | 7.550 | 7.850 | 7.850 | 4,052,900 |
| 2024-11-27 | 7.590 | 7.840 | 7.500 | 7.720 | 7.720 | 5,015,901 |
| 2024-11-26 | 7.640 | 7.920 | 7.640 | 7.640 | 7.640 | 9,545,007 |
| 2024-11-25 | 8.300 | 8.590 | 7.990 | 8.040 | 8.040 | 8,906,902 |
| 2024-11-22 | 8.160 | 8.600 | 8.130 | 8.280 | 8.280 | 7,356,054 |
| 2024-11-21 | 8.150 | 8.530 | 8.150 | 8.280 | 8.280 | 10,788,655 |
| 2024-11-20 | 7.730 | 8.120 | 7.730 | 8.120 | 8.120 | 7,208,754 |
| 2024-11-19 | 7.450 | 7.730 | 7.390 | 7.730 | 7.730 | 5,896,649 |
| 2024-11-18 | 7.550 | 7.650 | 7.300 | 7.360 | 7.360 | 4,883,860 |
| 2024-11-15 | 7.820 | 7.970 | 7.610 | 7.610 | 7.610 | 6,296,802 |
| 2024-11-14 | 7.850 | 8.120 | 7.760 | 8.010 | 8.010 | 7,829,203 |
| 2024-11-13 | 8.300 | 8.300 | 7.690 | 7.920 | 7.920 | 17,029,742 |
| 2024-11-12 | 7.910 | 7.910 | 7.910 | 7.910 | 7.910 | 836,082 |
| 2024-11-11 | 7.200 | 7.530 | 7.200 | 7.530 | 7.530 | 7,478,615 |
| 2024-11-08 | 7.130 | 7.170 | 7.050 | 7.170 | 7.170 | 4,672,102 |
| 2024-11-07 | 6.880 | 7.260 | 6.860 | 7.130 | 7.130 | 7,563,309 |
| 2024-11-06 | 6.780 | 7.050 | 6.720 | 6.920 | 6.920 | 7,352,949 |
| 2024-11-05 | 6.550 | 6.900 | 6.530 | 6.750 | 6.750 | 6,886,965 |
| 2024-11-04 | 6.440 | 6.580 | 6.380 | 6.570 | 6.570 | 3,467,558 |
| 2024-11-01 | 6.640 | 6.640 | 6.470 | 6.470 | 6.470 | 4,860,759 |
| 2024-10-31 | 6.730 | 6.820 | 6.660 | 6.660 | 6.660 | 4,512,700 |
| 2024-10-30 | 6.710 | 6.830 | 6.680 | 6.780 | 6.780 | 4,024,923 |
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.