Sichuan Tianqi Lithium Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	80.600	81.780	79.180	80.030	73.772	49,685,961
2022-05-11	79.700	85.630	79.100	82.000	75.588	84,666,602
2022-05-10	77.030	81.470	77.000	80.420	74.132	64,029,246
2022-05-09	78.000	79.020	77.010	78.340	72.214	39,847,020
2022-05-06	76.540	79.100	76.010	78.460	72.325	60,967,238
2022-05-05	78.300	80.390	76.200	78.230	72.113	89,035,609
2022-04-29	70.300	76.430	69.350	76.430	70.454	75,365,375
2022-04-28	66.450	71.750	66.090	69.480	64.047	85,589,055
2022-04-27	58.920	65.350	58.050	65.350	60.240	56,989,699
2022-04-26	60.040	61.480	59.060	59.410	54.765	41,098,168
2022-04-25	65.000	65.750	59.850	59.900	55.216	56,354,078
2022-04-22	67.440	68.500	65.770	66.500	61.300	31,442,100
2022-04-21	70.300	71.980	67.990	68.660	63.291	32,220,359
2022-04-20	74.280	74.280	71.000	71.070	65.513	22,525,750
2022-04-19	74.000	74.540	72.920	73.500	67.753	25,319,461
2022-04-18	73.080	74.140	70.300	74.050	68.260	29,212,311
2022-04-15	73.200	74.180	71.000	72.930	67.227	34,925,887
2022-04-14	74.630	75.400	73.200	74.300	68.490	30,020,270
2022-04-13	71.510	76.460	71.220	73.960	68.177	50,261,168
2022-04-12	69.010	72.170	69.010	72.040	66.407	39,916,500
2022-04-11	76.000	76.220	70.300	70.300	64.803	68,339,773
2022-04-08	80.820	81.330	77.770	78.110	72.002	41,583,238
2022-04-07	81.000	82.780	79.350	80.800	74.482	38,363,121
2022-04-06	82.300	83.080	80.500	81.620	75.238	31,733,971
2022-04-01	80.750	84.000	80.400	82.460	76.012	41,373,281
2022-03-31	85.100	85.640	80.700	81.390	75.026	61,713,422
2022-03-30	82.350	85.300	81.380	84.990	78.344	56,934,551
2022-03-29	81.800	83.800	80.000	82.310	75.874	50,282,941
2022-03-28	85.010	85.250	80.050	81.550	75.173	62,229,090
2022-03-25	86.000	87.590	83.550	86.470	79.709	71,344,383
2022-03-24	83.900	86.200	81.500	84.840	78.206	50,913,180
2022-03-23	86.510	86.880	83.140	84.380	77.782	44,519,953
2022-03-22	85.060	87.800	84.040	85.790	79.082	55,446,121
2022-03-21	82.680	87.300	81.880	85.060	78.409	64,444,129
2022-03-18	83.970	84.300	81.810	83.510	76.980	50,865,020
2022-03-17	88.000	89.410	84.520	85.190	78.529	85,501,008
2022-03-16	86.000	87.800	82.000	87.480	80.640	86,809,766
2022-03-15	81.000	86.500	80.680	83.490	76.962	63,306,020
2022-03-14	82.000	85.400	81.350	82.450	76.003	42,580,422
2022-03-11	82.500	84.900	80.400	84.020	77.450	51,526,840
2022-03-10	85.000	86.280	82.580	85.090	78.437	65,573,000
2022-03-09	82.000	82.290	76.230	81.900	75.496	74,456,891
2022-03-08	90.520	91.180	81.450	81.460	75.090	93,332,766
2022-03-07	92.010	93.980	89.370	90.500	83.424	47,484,090
2022-03-04	95.100	97.000	91.810	92.700	85.452	57,664,008
2022-03-03	96.000	96.300	93.480	93.640	86.318	34,926,809
2022-03-02	95.810	96.690	93.980	95.600	88.125	40,131,633
2022-03-01	100.00	100.00	94.500	96.000	88.494	66,992,656
2022-02-28	99.750	101.38	98.550	100.38	92.531	45,116,359
2022-02-25	99.940	100.38	97.100	98.350	90.660	44,237,527
2022-02-24	99.000	99.990	93.800	96.400	88.862	77,725,398
2022-02-23	100.00	102.48	99.220	101.00	93.103	50,170,398
2022-02-22	100.92	101.98	98.000	100.85	92.964	75,539,000
2022-02-21	96.000	97.620	94.600	97.200	89.600	61,437,121
2022-02-18	94.010	96.490	94.000	95.680	88.199	58,959,160
2022-02-17	86.010	95.920	86.010	95.920	88.420	112,771,102
2022-02-16	88.950	90.500	86.650	87.200	80.382	52,447,719
2022-02-15	87.570	88.200	85.000	88.020	81.138	47,054,602
2022-02-14	83.000	88.500	82.610	86.980	80.179	63,125,898
2022-02-11	81.470	86.290	80.220	83.350	76.833	68,790,273

← NewerPage 19 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.