Sichuan Tianqi Lithium Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	91.300	92.360	91.300	91.740	84.567	16,719,570
2023-02-06	92.500	92.750	90.730	91.590	84.428	21,780,881
2023-02-03	94.160	94.580	91.700	93.160	85.876	30,334,480
2023-02-02	97.100	97.130	94.350	94.840	87.424	32,112,789
2023-02-01	97.000	97.610	95.590	97.090	89.498	28,917,949
2023-01-31	96.000	97.750	95.710	95.980	88.475	25,050,430
2023-01-30	97.200	99.900	96.600	96.970	89.388	58,009,762
2023-01-20	88.900	95.880	88.780	93.980	86.631	58,341,672
2023-01-19	89.950	90.880	88.250	89.030	82.069	42,417,520
2023-01-18	86.980	89.480	86.600	87.990	81.110	29,769,279
2023-01-17	87.960	87.990	85.900	86.640	79.865	21,334,711
2023-01-16	85.720	87.720	84.700	87.220	80.400	31,900,010
2023-01-13	85.960	87.380	84.600	85.640	78.944	26,841,340
2023-01-12	85.400	87.400	85.000	85.260	78.593	34,272,680
2023-01-11	85.750	86.250	84.170	84.290	77.699	21,326,789
2023-01-10	84.860	86.590	83.800	85.930	79.211	34,735,578
2023-01-09	85.460	86.520	84.680	85.020	78.372	35,507,434
2023-01-06	81.000	85.030	80.980	84.250	77.662	47,522,898
2023-01-05	79.710	83.310	79.300	81.790	75.395	44,335,391
2023-01-04	80.800	81.300	78.800	79.050	72.869	24,958,150
2023-01-03	78.580	81.760	77.560	81.360	74.998	30,729,311
2022-12-30	81.660	82.110	78.800	78.990	72.814	26,499,020
2022-12-29	80.030	82.100	80.030	80.830	74.510	18,669,029
2022-12-28	80.420	81.280	78.700	80.670	74.362	24,776,430
2022-12-27	81.820	82.640	80.670	81.930	75.524	19,265,131
2022-12-26	80.020	82.250	79.760	81.810	75.413	20,568,721
2022-12-23	79.100	81.040	79.100	80.240	73.966	17,294,039
2022-12-22	83.390	83.490	80.030	80.130	73.864	27,402,811
2022-12-21	84.100	84.500	81.770	82.500	76.049	25,419,520
2022-12-20	86.370	86.950	83.460	83.980	77.413	32,649,529
2022-12-19	83.360	89.420	83.110	87.350	80.520	56,379,480
2022-12-16	86.000	86.290	82.720	83.470	76.943	31,303,689
2022-12-15	85.200	87.460	84.140	87.180	80.363	28,899,070
2022-12-14	85.660	86.300	85.110	85.580	78.888	17,616,939
2022-12-13	86.610	87.700	85.650	85.680	78.980	21,110,711
2022-12-12	88.230	88.250	86.520	86.850	80.059	26,795,830
2022-12-09	89.460	90.500	88.100	88.900	81.949	23,840,400
2022-12-08	89.800	91.270	88.600	89.000	82.041	23,902,680
2022-12-07	88.510	91.500	88.430	89.670	82.658	35,837,129
2022-12-06	87.510	90.370	86.280	89.220	82.244	33,573,719
2022-12-05	89.120	89.400	87.570	88.300	81.396	24,986,850
2022-12-02	89.010	89.500	88.070	88.430	81.515	23,071,180
2022-12-01	91.660	92.000	89.740	89.760	82.741	32,715,619
2022-11-30	87.800	91.270	87.620	90.130	83.083	41,703,820
2022-11-29	87.600	88.240	86.210	87.800	80.935	26,615,221
2022-11-28	86.500	87.680	85.600	87.100	80.289	30,192,619
2022-11-25	92.000	92.000	89.570	89.570	82.566	28,783,131
2022-11-24	92.140	93.880	91.030	92.380	85.157	24,476,400
2022-11-23	90.800	92.360	90.100	91.830	84.650	21,053,029
2022-11-22	93.300	93.490	90.790	91.180	84.050	24,657,029
2022-11-21	91.000	93.320	90.320	93.240	85.949	28,412,320
2022-11-18	93.550	94.390	91.620	92.020	84.825	38,789,539
2022-11-17	95.690	96.550	93.500	94.910	87.489	29,113,471
2022-11-16	98.000	98.410	95.630	95.690	88.208	34,022,672
2022-11-15	97.370	99.260	96.000	98.990	91.250	31,852,801
2022-11-14	102.10	103.30	97.530	98.370	90.678	37,052,820
2022-11-11	103.98	104.40	101.02	102.10	94.117	35,477,090
2022-11-10	103.36	104.00	99.200	100.35	92.503	39,261,441
2022-11-09	108.99	109.79	105.37	105.39	97.149	35,280,566
2022-11-08	104.99	106.22	103.70	105.86	97.583	29,626,590

← NewerPage 16 of 21 · 1,212 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.