Sichuan Tianqi Lithium Industries Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	66.100	66.260	65.330	65.410	62.943	12,646,700
2023-08-01	66.170	66.660	65.810	66.280	63.781	13,507,970
2023-07-31	65.170	67.670	65.170	66.550	64.040	26,656,320
2023-07-28	63.680	65.550	63.270	65.160	62.703	17,699,250
2023-07-27	65.150	65.580	64.110	64.180	61.760	15,200,480
2023-07-26	65.750	66.190	64.890	65.080	62.626	18,720,029
2023-07-25	63.990	65.750	63.750	65.640	63.165	35,531,488
2023-07-24	65.590	65.590	62.830	63.040	60.663	38,342,160
2023-07-21	67.330	67.330	65.700	66.230	63.733	23,586,439
2023-07-20	68.020	69.210	68.020	68.270	65.696	18,385,020
2023-07-19	67.880	68.190	67.320	67.840	65.282	11,158,670
2023-07-18	69.160	69.190	67.500	67.990	65.426	24,416,061
2023-07-17	69.900	69.900	69.030	69.170	66.562	12,177,620
2023-07-14	71.210	71.240	69.860	70.200	67.553	19,171,961
2023-07-13	70.800	71.560	70.510	70.810	68.140	16,467,289
2023-07-12	70.700	71.680	70.210	70.360	67.707	20,038,051
2023-07-11	70.700	71.170	69.940	70.700	68.034	15,607,390
2023-07-10	69.000	71.820	69.000	70.830	68.159	31,254,609
2023-07-07	68.600	68.990	68.240	68.510	65.927	13,315,330
2023-07-06	70.500	70.620	69.010	69.210	66.600	20,776,170
2023-07-05	70.630	70.980	70.040	70.760	68.092	18,317,971
2023-07-04	70.770	71.260	70.030	70.630	67.967	20,174,010
2023-07-03	70.110	70.930	69.800	70.440	67.784	20,730,990
2023-06-30	68.990	70.450	68.120	69.910	67.274	27,753,801
2023-06-29	71.790	71.940	71.250	71.310	65.734	15,630,580
2023-06-28	72.300	72.550	71.300	72.050	66.416	14,085,110
2023-06-27	71.850	72.330	71.150	72.330	66.674	18,196,600
2023-06-26	71.500	72.290	70.880	71.650	66.048	20,739,789
2023-06-21	73.000	73.770	71.990	72.190	66.545	26,234,680
2023-06-20	73.990	74.500	73.110	73.210	67.486	21,284,400
2023-06-19	75.790	76.160	73.750	73.970	68.186	30,823,740
2023-06-16	75.870	76.290	74.750	76.020	70.076	32,334,789
2023-06-15	73.000	76.220	71.770	75.860	69.928	47,773,281
2023-06-14	74.300	74.550	73.000	73.010	67.301	23,819,090
2023-06-13	73.820	74.390	73.330	73.870	68.094	17,061,010
2023-06-12	74.500	74.610	73.200	73.890	68.112	21,441,020
2023-06-09	74.340	76.190	74.040	74.980	69.117	30,931,740
2023-06-08	73.980	76.200	73.850	74.550	68.721	32,100,199
2023-06-07	75.400	75.880	73.030	73.410	67.670	21,767,670
2023-06-06	75.920	76.290	74.300	74.480	68.656	22,794,080
2023-06-05	76.300	76.310	74.800	75.970	70.030	30,200,711
2023-06-02	72.820	76.800	72.820	76.300	70.334	54,928,102
2023-06-01	71.590	74.280	70.800	72.330	66.674	31,224,170
2023-05-31	73.100	73.200	70.610	71.940	66.315	27,173,141
2023-05-30	73.080	73.410	71.800	73.400	67.661	25,321,020
2023-05-29	73.980	74.450	72.720	73.280	67.550	23,054,010
2023-05-26	76.340	76.510	73.140	73.920	68.140	33,314,070
2023-05-25	77.400	77.880	76.030	76.850	70.841	25,093,650
2023-05-24	78.270	79.500	77.660	78.180	72.067	25,124,740
2023-05-23	79.700	81.290	78.600	78.620	72.473	26,815,350
2023-05-22	79.260	80.400	78.810	79.480	73.265	19,289,740
2023-05-19	80.500	80.500	79.000	79.490	73.274	24,303,551
2023-05-18	80.770	81.730	79.290	81.000	74.666	38,525,219
2023-05-17	81.870	82.390	80.290	80.840	74.519	34,226,941
2023-05-16	83.700	83.700	81.780	82.610	76.151	60,334,340
2023-05-15	75.830	82.180	75.700	82.180	75.754	80,879,930
2023-05-12	77.010	78.500	74.600	74.710	68.868	29,021,760
2023-05-11	75.010	76.760	74.240	75.880	69.947	37,501,832
2023-05-10	71.620	75.580	71.010	74.910	69.053	51,133,500
2023-05-09	72.180	72.850	71.160	71.170	65.605	20,916,900

← NewerPage 14 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-07	1.3500 CNY
2023-06-30	3.0000 CNY
2019-06-19	0.1510 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.