Sichuan Tianqi Lithium Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	72.500	73.330	71.290	72.210	66.564	22,793,670
2023-05-05	73.000	73.300	71.700	72.160	66.518	19,647,600
2023-05-04	73.500	74.850	72.610	73.160	67.439	36,614,660
2023-04-28	71.020	73.300	70.360	71.260	65.688	28,064,070
2023-04-27	71.100	72.330	70.280	70.860	65.319	25,144,961
2023-04-26	69.150	74.090	67.460	71.300	65.725	44,000,246
2023-04-25	75.900	76.300	70.000	70.070	64.591	53,453,711
2023-04-24	76.000	78.300	72.150	76.020	70.076	41,809,738
2023-04-21	79.060	81.500	78.640	79.190	72.998	28,322,020
2023-04-20	82.890	82.890	79.580	80.020	73.763	42,241,352
2023-04-19	83.520	84.500	81.610	83.520	76.989	36,287,699
2023-04-18	82.290	86.150	82.290	83.250	76.740	50,143,633
2023-04-17	81.500	83.570	81.180	82.280	75.846	45,995,551
2023-04-14	77.200	82.640	77.160	81.390	75.026	76,636,477
2023-04-13	78.000	78.360	76.800	76.910	70.896	20,052,650
2023-04-12	79.700	80.200	78.000	78.490	72.353	27,071,180
2023-04-11	77.800	80.290	77.330	79.970	73.717	42,690,602
2023-04-10	76.100	78.650	75.530	78.150	72.039	33,839,551
2023-04-07	75.790	76.680	75.520	75.920	69.984	16,560,199
2023-04-06	76.600	76.610	75.110	76.240	70.279	24,906,061
2023-04-04	78.740	79.080	76.900	77.350	71.302	38,849,180
2023-04-03	75.120	81.470	74.420	80.090	73.828	61,622,820
2023-03-31	77.370	77.680	75.400	75.520	69.615	32,949,570
2023-03-30	75.300	76.550	74.110	76.520	70.537	21,068,000
2023-03-29	74.580	76.730	74.570	75.300	69.412	28,574,381
2023-03-28	76.550	76.590	74.470	74.550	68.721	16,914,881
2023-03-27	75.910	76.500	75.050	76.380	70.408	18,790,090
2023-03-24	76.760	77.190	75.880	76.140	70.186	16,721,400
2023-03-23	76.100	76.970	76.000	76.680	70.684	15,806,620
2023-03-22	77.180	78.220	76.290	76.990	70.970	25,103,910
2023-03-21	75.340	76.990	74.780	76.990	70.970	28,211,250
2023-03-20	74.640	75.690	73.460	75.030	69.163	19,977,311
2023-03-17	74.700	75.900	74.280	74.680	68.841	21,768,039
2023-03-16	74.500	75.680	73.860	73.890	68.112	21,934,000
2023-03-15	77.010	78.010	76.100	76.100	70.150	17,111,789
2023-03-14	76.780	78.190	74.680	77.000	70.979	30,091,320
2023-03-13	77.510	78.200	75.290	77.020	70.998	25,487,900
2023-03-10	79.200	79.240	78.000	78.330	72.205	18,831,240
2023-03-09	79.360	81.120	79.180	80.110	73.846	19,189,740
2023-03-08	79.100	79.570	78.600	79.360	73.155	13,272,420
2023-03-07	80.970	81.000	79.650	79.710	73.477	17,567,000
2023-03-06	80.300	81.830	78.820	81.180	74.832	27,973,189
2023-03-03	80.300	81.200	79.800	80.230	73.957	20,469,949
2023-03-02	82.300	82.370	80.530	80.550	74.252	20,940,689
2023-03-01	81.910	82.380	81.220	82.100	75.680	16,338,340
2023-02-28	82.480	82.490	81.000	81.990	75.579	19,917,279
2023-02-27	81.990	83.870	81.990	82.500	76.049	22,979,150
2023-02-24	83.480	84.300	81.690	82.250	75.819	21,386,500
2023-02-23	81.980	83.080	81.920	82.710	76.243	18,118,150
2023-02-22	82.020	82.880	81.550	82.030	75.616	18,743,859
2023-02-21	82.580	83.620	81.550	83.110	76.611	31,741,369
2023-02-20	81.810	82.980	80.160	82.980	76.492	39,607,680
2023-02-17	85.760	85.980	83.530	83.550	77.017	30,325,240
2023-02-16	88.220	88.500	85.030	85.760	79.054	34,935,090
2023-02-15	89.420	89.980	88.030	88.220	81.322	17,042,721
2023-02-14	89.730	90.170	88.500	89.180	82.207	17,044,430
2023-02-13	89.500	90.450	89.110	89.700	82.686	16,852,930
2023-02-10	91.850	91.850	89.560	89.850	82.824	27,385,461
2023-02-09	92.000	92.340	90.650	92.230	85.018	24,611,869
2023-02-08	92.010	95.200	91.500	93.240	85.949	40,122,820

← NewerPage 15 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.