Sichuan Tianqi Lithium Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	105.45	107.50	104.36	104.99	96.781	44,630,754
2022-11-04	96.880	106.30	95.220	104.90	96.698	79,513,719
2022-11-03	97.000	99.090	95.960	96.710	89.148	38,722,641
2022-11-02	98.900	100.22	97.800	99.350	91.582	33,406,289
2022-11-01	95.030	101.15	94.950	100.18	92.347	52,759,434
2022-10-31	92.000	95.900	91.570	95.550	88.079	38,204,688
2022-10-28	95.140	95.200	92.030	92.440	85.212	28,143,680
2022-10-27	96.820	97.800	95.650	95.650	88.171	26,877,789
2022-10-26	95.980	97.500	95.250	95.600	88.125	34,836,301
2022-10-25	93.220	95.780	90.000	95.290	87.839	37,578,871
2022-10-24	93.990	96.460	92.500	93.200	85.912	40,070,520
2022-10-21	95.150	96.000	92.010	92.590	85.350	34,540,168
2022-10-20	97.000	97.000	94.510	95.180	87.738	37,587,406
2022-10-19	98.480	100.99	98.020	98.780	91.056	30,224,980
2022-10-18	100.80	101.71	98.270	98.510	90.807	36,260,352
2022-10-17	98.980	100.02	96.700	99.600	91.812	57,170,859
2022-10-14	99.900	103.36	99.000	101.92	93.951	44,302,020
2022-10-13	98.000	99.660	97.660	97.880	90.227	38,872,191
2022-10-12	101.31	102.00	95.360	102.00	94.024	47,115,551
2022-10-11	98.600	101.60	97.980	100.60	92.734	31,360,750
2022-10-10	99.010	100.80	96.720	97.020	89.434	26,775,449
2022-09-30	103.00	104.20	100.01	100.40	92.549	33,898,754
2022-09-29	103.55	105.40	102.64	104.11	95.969	31,817,000
2022-09-28	107.58	108.00	101.99	102.29	94.292	44,090,801
2022-09-27	109.88	110.30	105.16	108.98	100.46	39,576,039
2022-09-26	110.20	112.50	109.19	109.90	101.31	29,017,641
2022-09-23	114.23	114.55	109.33	111.67	102.94	40,023,578
2022-09-22	114.53	117.40	113.23	115.04	106.04	34,867,793
2022-09-21	113.00	115.50	112.42	114.79	105.81	39,131,793
2022-09-20	107.00	115.80	106.49	114.30	105.36	69,283,039
2022-09-19	103.99	106.89	103.60	105.54	97.288	27,743,119
2022-09-16	107.46	107.46	100.80	104.02	95.886	47,449,539
2022-09-15	115.00	116.20	108.78	109.92	101.33	58,902,000
2022-09-14	111.00	114.66	110.05	113.01	104.17	44,515,020
2022-09-13	110.51	113.50	108.66	112.00	103.24	43,985,879
2022-09-09	108.98	111.39	107.75	110.35	101.72	49,016,738
2022-09-08	110.50	110.74	107.52	107.59	99.177	30,960,859
2022-09-07	109.00	110.88	108.26	109.51	100.95	39,089,641
2022-09-06	106.51	111.40	105.29	110.77	102.11	58,859,527
2022-09-05	103.97	106.14	103.50	105.50	97.251	28,318,039
2022-09-02	108.57	109.44	103.90	105.22	96.993	47,976,578
2022-09-01	113.20	113.35	107.50	107.92	99.481	51,282,648
2022-08-31	115.25	119.87	109.60	114.24	105.31	75,688,352
2022-08-30	116.65	117.50	112.66	115.63	106.59	33,169,102
2022-08-29	113.55	116.98	112.89	116.05	106.98	33,253,789
2022-08-26	113.00	120.00	111.18	115.51	106.48	62,684,320
2022-08-25	120.12	120.55	108.44	112.47	103.68	75,229,805
2022-08-24	122.70	124.50	118.53	119.13	109.81	61,570,289
2022-08-23	120.50	122.16	117.40	121.07	111.60	68,083,367
2022-08-22	108.81	120.12	105.80	120.12	110.73	98,177,570
2022-08-19	111.50	113.00	109.08	109.20	100.66	48,592,801
2022-08-18	114.02	115.88	113.16	113.92	105.01	31,054,189
2022-08-17	115.99	116.00	112.38	114.97	105.98	45,530,621
2022-08-16	120.97	121.00	116.00	116.68	107.56	57,710,922
2022-08-15	115.12	121.89	115.11	120.09	110.70	62,677,672
2022-08-12	116.40	119.69	114.97	115.11	106.11	38,308,102
2022-08-11	119.05	119.50	113.83	117.50	108.31	48,864,238
2022-08-10	120.85	121.90	116.63	117.78	108.57	42,922,699
2022-08-09	118.00	122.00	116.60	119.45	110.11	44,153,910
2022-08-08	116.60	121.18	115.69	118.19	108.95	59,302,312

← NewerPage 17 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.