Sichuan Tianqi Lithium Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	81.520	81.870	79.120	80.720	74.408	43,307,121
2022-02-09	80.800	82.850	78.790	81.670	75.284	48,776,648
2022-02-08	83.540	84.000	78.100	81.150	74.805	59,613,922
2022-02-07	90.470	90.470	81.500	83.080	76.584	72,605,906
2022-01-28	90.010	90.690	85.700	88.400	81.488	52,273,871
2022-01-27	90.500	91.500	88.350	88.640	81.709	76,829,148
2022-01-26	88.880	89.460	84.000	85.670	78.971	44,642,281
2022-01-25	88.090	89.430	86.700	86.760	79.976	51,781,559
2022-01-24	81.030	89.500	81.030	88.080	81.193	74,338,930
2022-01-21	81.150	84.330	80.420	82.030	75.616	45,710,020
2022-01-20	83.290	83.700	81.140	81.320	74.961	39,319,781
2022-01-19	88.100	88.600	81.800	83.460	76.934	70,138,070
2022-01-18	87.000	90.400	85.990	88.690	81.755	45,918,301
2022-01-17	89.980	89.990	86.400	88.360	81.451	49,791,391
2022-01-14	90.000	91.460	88.100	90.400	83.331	46,499,898
2022-01-13	96.380	96.800	90.000	90.780	83.682	71,190,312
2022-01-12	97.530	99.220	94.500	97.030	89.443	54,493,230
2022-01-11	95.400	97.480	92.500	94.990	87.563	36,841,320
2022-01-10	92.000	96.870	91.280	95.480	88.014	44,489,281
2022-01-07	97.540	98.000	91.800	92.170	84.963	63,241,473
2022-01-06	94.920	100.00	93.600	99.230	91.471	56,556,168
2022-01-05	98.990	99.920	94.610	95.970	88.466	47,715,398
2022-01-04	109.00	109.89	98.920	100.66	92.789	69,060,516
2021-12-31	104.79	107.60	103.01	107.00	98.633	56,212,031
2021-12-30	104.61	105.14	100.52	103.01	94.955	42,948,922
2021-12-29	103.00	108.27	102.30	103.33	95.250	70,846,047
2021-12-28	94.860	102.99	94.800	102.19	94.200	74,079,789
2021-12-27	92.770	95.590	90.260	94.040	86.687	49,921,660
2021-12-24	97.400	97.470	90.890	91.240	84.106	51,733,953
2021-12-23	98.900	99.900	95.310	96.100	88.586	34,036,000
2021-12-22	99.290	100.44	97.350	97.690	90.051	36,482,566
2021-12-21	97.510	100.50	95.030	98.510	90.807	53,992,480
2021-12-20	103.90	107.50	98.430	99.350	91.582	64,190,461
2021-12-17	107.15	108.57	106.00	106.86	98.504	29,905,471
2021-12-16	110.06	110.99	106.01	108.90	100.38	41,574,434
2021-12-15	118.04	119.69	110.00	110.99	102.31	63,796,578
2021-12-14	118.50	120.92	116.68	118.48	109.22	35,950,129
2021-12-13	117.80	120.50	115.90	119.80	110.43	42,948,113
2021-12-10	108.70	119.99	107.50	116.82	107.69	81,309,047
2021-12-09	108.90	113.98	108.15	110.59	101.94	36,567,500
2021-12-08	106.16	111.05	106.14	110.02	101.42	47,387,289
2021-12-07	114.80	114.80	102.80	106.16	97.859	75,961,102
2021-12-06	114.33	115.90	112.30	113.56	104.68	34,830,871
2021-12-03	116.09	117.60	111.60	116.10	107.02	38,013,832
2021-12-02	117.50	117.50	114.50	116.10	107.02	29,509,900
2021-12-01	117.60	119.35	113.80	117.61	108.41	46,404,660
2021-11-30	123.10	124.90	117.73	118.06	108.83	53,467,754
2021-11-29	116.50	123.36	116.50	122.06	112.52	51,357,160
2021-11-26	114.90	123.49	114.51	119.37	110.04	68,416,289
2021-11-25	114.00	117.50	111.88	114.95	105.96	43,004,898
2021-11-24	111.83	116.39	111.00	113.00	104.16	38,086,738
2021-11-23	114.40	115.38	111.95	113.03	104.19	46,044,273
2021-11-22	109.50	116.01	109.13	113.90	104.99	62,205,020
2021-11-19	108.00	110.60	105.49	109.00	100.48	71,441,008
2021-11-18	102.30	111.71	100.88	108.76	100.26	129,095,797
2021-11-17	95.980	102.28	95.600	102.28	94.282	89,163,297
2021-11-16	95.640	95.810	92.040	92.980	85.710	42,430,609
2021-11-15	98.000	99.600	93.000	95.700	88.217	69,981,430
2021-11-12	102.00	104.20	100.30	101.19	93.278	41,472,859
2021-11-11	100.98	102.00	98.790	101.20	93.287	55,635,340

← NewerPage 20 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.