Tibet Galaxy Science & Technology Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6.600 | 6.920 | 6.600 | 6.760 | 6.760 | 8,462,080 |
| 2024-10-28 | 6.790 | 6.820 | 6.570 | 6.590 | 6.590 | 6,566,096 |
| 2024-10-25 | 6.460 | 6.610 | 6.450 | 6.570 | 6.570 | 6,481,206 |
| 2024-10-24 | 6.300 | 6.640 | 6.250 | 6.640 | 6.640 | 8,224,765 |
| 2024-10-23 | 6.180 | 6.360 | 6.170 | 6.320 | 6.320 | 4,492,703 |
| 2024-10-22 | 6.180 | 6.280 | 6.140 | 6.210 | 6.210 | 3,251,448 |
| 2024-10-21 | 6.230 | 6.250 | 6.150 | 6.180 | 6.180 | 3,404,848 |
| 2024-10-18 | 6.230 | 6.290 | 6.110 | 6.230 | 6.230 | 3,882,361 |
| 2024-10-17 | 6.240 | 6.350 | 6.180 | 6.210 | 6.210 | 3,753,202 |
| 2024-10-16 | 6.360 | 6.450 | 6.300 | 6.370 | 6.370 | 2,153,800 |
| 2024-10-15 | 6.570 | 6.570 | 6.320 | 6.400 | 6.400 | 3,828,303 |
| 2024-10-14 | 6.500 | 6.680 | 6.480 | 6.560 | 6.560 | 4,979,408 |
| 2024-10-11 | 6.190 | 6.550 | 6.190 | 6.550 | 6.550 | 6,675,834 |
| 2024-10-10 | 6.230 | 6.360 | 6.040 | 6.240 | 6.240 | 5,710,803 |
| 2024-10-09 | 6.600 | 6.600 | 6.360 | 6.360 | 6.360 | 7,801,200 |
| 2024-10-08 | 7.150 | 7.190 | 6.580 | 6.690 | 6.690 | 15,282,706 |
| 2024-09-30 | 6.730 | 7.050 | 6.400 | 6.880 | 6.880 | 14,189,382 |
| 2024-09-27 | 6.680 | 6.790 | 6.650 | 6.730 | 6.730 | 6,044,812 |
| 2024-09-26 | 6.650 | 6.750 | 6.610 | 6.670 | 6.670 | 2,764,024 |
| 2024-09-25 | 6.730 | 6.750 | 6.600 | 6.660 | 6.660 | 3,728,601 |
| 2024-09-24 | 6.680 | 6.860 | 6.610 | 6.740 | 6.740 | 1,919,300 |
| 2024-09-23 | 6.710 | 6.720 | 6.620 | 6.680 | 6.680 | 1,247,651 |
| 2024-09-20 | 6.750 | 6.770 | 6.620 | 6.650 | 6.650 | 1,229,200 |
| 2024-09-19 | 6.580 | 6.850 | 6.570 | 6.740 | 6.740 | 1,766,502 |
| 2024-09-18 | 6.680 | 6.690 | 6.490 | 6.520 | 6.520 | 1,158,000 |
| 2024-09-13 | 6.830 | 6.880 | 6.630 | 6.670 | 6.670 | 1,510,201 |
| 2024-09-12 | 6.790 | 6.920 | 6.790 | 6.830 | 6.830 | 1,205,200 |
| 2024-09-11 | 6.780 | 6.910 | 6.710 | 6.780 | 6.780 | 1,092,902 |
| 2024-09-10 | 6.910 | 7.000 | 6.760 | 6.790 | 6.790 | 1,794,000 |
| 2024-09-09 | 6.750 | 6.990 | 6.730 | 6.900 | 6.900 | 2,195,300 |
| 2024-09-06 | 6.640 | 6.840 | 6.610 | 6.740 | 6.740 | 1,812,601 |
| 2024-09-05 | 6.530 | 6.700 | 6.530 | 6.630 | 6.630 | 1,518,102 |
| 2024-09-04 | 6.600 | 6.620 | 6.450 | 6.540 | 6.540 | 2,211,601 |
| 2024-09-03 | 6.710 | 6.710 | 6.600 | 6.660 | 6.660 | 1,637,961 |
| 2024-09-02 | 6.740 | 6.820 | 6.630 | 6.670 | 6.670 | 1,839,200 |
| 2024-08-30 | 6.700 | 6.870 | 6.700 | 6.760 | 6.760 | 3,081,300 |
| 2024-08-29 | 6.960 | 7.070 | 6.940 | 6.950 | 6.950 | 1,512,100 |
| 2024-08-28 | 6.860 | 7.040 | 6.830 | 6.960 | 6.960 | 1,172,300 |
| 2024-08-27 | 7.060 | 7.060 | 6.800 | 6.860 | 6.860 | 1,857,500 |
| 2024-08-26 | 7.100 | 7.160 | 7.040 | 7.060 | 7.060 | 956,400 |
| 2024-08-23 | 7.110 | 7.170 | 7.000 | 7.100 | 7.100 | 1,311,151 |
| 2024-08-22 | 7.090 | 7.130 | 7.060 | 7.130 | 7.130 | 835,445 |
| 2024-08-21 | 7.060 | 7.160 | 7.040 | 7.060 | 7.060 | 664,541 |
| 2024-08-20 | 7.060 | 7.110 | 7.020 | 7.070 | 7.070 | 841,800 |
| 2024-08-19 | 7.150 | 7.210 | 7.030 | 7.060 | 7.060 | 1,636,881 |
| 2024-08-16 | 7.150 | 7.260 | 7.150 | 7.170 | 7.170 | 1,137,600 |
| 2024-08-15 | 7.180 | 7.220 | 7.120 | 7.180 | 7.180 | 950,445 |
| 2024-08-14 | 7.150 | 7.240 | 7.120 | 7.200 | 7.200 | 1,062,301 |
| 2024-08-13 | 7.010 | 7.340 | 6.990 | 7.210 | 7.210 | 2,338,800 |
| 2024-08-12 | 7.000 | 7.070 | 6.970 | 7.010 | 7.010 | 961,601 |
| 2024-08-09 | 7.000 | 7.090 | 6.950 | 7.050 | 7.050 | 1,379,077 |
| 2024-08-08 | 7.070 | 7.070 | 6.950 | 6.970 | 6.970 | 1,214,481 |
| 2024-08-07 | 7.010 | 7.070 | 6.970 | 7.000 | 7.000 | 1,154,200 |
| 2024-08-06 | 6.990 | 7.120 | 6.960 | 7.000 | 7.000 | 1,516,879 |
| 2024-08-05 | 7.080 | 7.130 | 6.940 | 6.990 | 6.990 | 1,774,400 |
| 2024-08-02 | 7.120 | 7.180 | 7.080 | 7.110 | 7.110 | 1,154,900 |
| 2024-08-01 | 7.140 | 7.210 | 7.100 | 7.120 | 7.120 | 1,074,603 |
| 2024-07-31 | 7.080 | 7.230 | 7.080 | 7.150 | 7.150 | 1,227,301 |
| 2024-07-30 | 7.250 | 7.250 | 7.070 | 7.120 | 7.120 | 1,509,500 |
| 2024-07-29 | 7.070 | 7.320 | 7.050 | 7.170 | 7.170 | 1,536,800 |
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.