Sichuan Tianqi Lithium Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	112.01	117.85	110.50	116.88	107.74	58,133,391
2022-08-04	110.97	115.20	110.10	113.40	104.53	44,987,770
2022-08-03	116.00	116.38	108.95	109.80	101.21	47,867,238
2022-08-02	114.89	115.59	111.50	111.85	103.10	49,002,480
2022-08-01	113.50	118.25	110.22	117.65	108.45	62,228,090
2022-07-29	116.77	117.45	115.01	115.50	106.47	31,497,510
2022-07-28	119.94	120.01	115.37	115.75	106.70	42,576,602
2022-07-27	120.60	120.89	116.64	118.75	109.46	41,182,008
2022-07-26	118.91	125.68	118.88	121.56	112.05	71,493,820
2022-07-25	116.00	120.89	115.35	117.70	108.50	48,575,281
2022-07-22	117.12	117.88	114.50	116.85	107.71	48,303,461
2022-07-21	122.50	122.50	115.00	115.00	106.01	67,772,766
2022-07-20	124.00	127.50	121.59	123.70	114.03	55,772,680
2022-07-19	119.98	124.27	118.86	120.65	111.22	52,919,578
2022-07-18	124.54	126.50	115.44	119.97	110.59	75,579,367
2022-07-15	126.00	131.50	124.00	124.00	114.30	62,277,609
2022-07-14	128.50	130.33	122.04	125.55	115.73	71,518,789
2022-07-13	124.01	132.00	121.00	128.60	118.54	89,791,961
2022-07-12	132.51	134.43	123.10	127.80	117.81	95,082,914
2022-07-11	143.00	144.00	133.20	134.45	123.94	71,261,680
2022-07-08	145.56	148.00	143.02	148.00	136.43	55,485,102
2022-07-07	144.00	145.50	141.60	144.86	133.53	35,838,191
2022-07-06	145.00	148.57	141.52	143.83	132.58	49,435,059
2022-07-05	141.70	147.21	141.09	147.17	135.66	57,340,480
2022-07-04	134.00	143.00	134.00	141.70	130.62	62,691,461
2022-07-01	123.80	135.00	122.68	133.00	122.60	69,240,852
2022-06-30	122.00	126.30	122.00	124.80	115.04	42,702,887
2022-06-29	127.20	127.90	122.70	122.80	113.20	46,134,160
2022-06-28	127.80	130.68	125.71	128.40	118.36	50,425,672
2022-06-27	117.03	129.62	117.03	125.66	115.83	74,689,883
2022-06-24	119.37	119.62	114.46	117.86	108.64	48,636,488
2022-06-23	116.45	119.21	111.28	119.03	109.72	62,040,762
2022-06-22	115.00	117.46	114.50	114.96	105.97	39,338,961
2022-06-21	117.00	117.38	112.58	114.39	105.45	52,290,281
2022-06-20	121.30	121.50	115.90	117.82	108.61	48,425,230
2022-06-17	113.00	120.16	112.80	119.02	109.71	59,489,320
2022-06-16	117.68	118.60	112.80	114.75	105.78	56,091,391
2022-06-15	116.80	120.85	114.33	117.68	108.48	63,529,441
2022-06-14	114.95	118.08	111.83	115.81	106.75	60,561,539
2022-06-13	111.88	121.66	111.77	117.86	108.64	73,525,445
2022-06-10	108.89	112.94	107.48	111.52	102.80	51,854,422
2022-06-09	108.98	110.60	108.08	109.99	101.39	43,980,441
2022-06-08	106.00	111.76	106.00	109.85	101.26	75,046,797
2022-06-07	105.00	106.51	103.00	104.95	96.744	64,226,801
2022-06-06	94.510	103.83	94.510	103.83	95.711	97,010,477
2022-06-02	93.000	95.650	92.200	94.390	87.009	41,437,488
2022-06-01	96.400	97.210	92.010	95.570	88.097	64,083,770
2022-05-31	98.000	98.560	95.300	98.330	90.641	47,718,820
2022-05-30	97.010	99.850	96.260	98.620	90.909	50,949,820
2022-05-27	99.120	100.50	95.300	96.590	89.037	50,868,352
2022-05-26	97.530	98.580	94.560	97.000	89.415	48,213,953
2022-05-25	96.500	98.500	93.550	97.520	89.895	64,722,898
2022-05-24	99.030	102.55	96.260	96.400	88.862	85,723,242
2022-05-23	92.990	100.03	92.700	99.040	91.296	85,587,953
2022-05-20	93.400	95.000	88.960	91.300	84.161	69,394,094
2022-05-19	85.080	92.300	84.750	91.500	84.345	72,393,352
2022-05-18	85.460	88.920	84.680	86.910	80.114	56,488,953
2022-05-17	79.700	87.280	79.700	85.160	78.501	79,934,148
2022-05-16	81.000	83.170	81.000	81.100	74.759	39,662,191
2022-05-13	81.140	81.700	79.120	80.140	73.874	34,570,121

← NewerPage 18 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.