Chengdu Tianjian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	16.260	16.760	15.670	16.740	16.740	1,383,608
2026-10-22	16.490	17.780	16.480	16.550	16.550	1,457,100
2026-10-21	16.890	16.890	16.450	16.490	16.490	801,000
2026-10-20	16.810	16.900	16.550	16.680	16.680	800,844
2026-10-19	17.320	17.380	16.660	16.820	16.820	874,736
2026-10-16	17.190	17.530	17.000	17.330	17.330	735,700
2026-10-15	17.030	17.430	16.880	16.960	16.960	716,340
2026-10-14	17.750	17.760	17.250	17.360	17.360	695,400
2026-10-13	17.350	17.850	17.030	17.750	17.750	955,800
2026-10-12	18.160	18.160	17.600	17.640	17.640	675,677
2026-10-09	18.640	18.640	17.520	18.170	18.170	1,411,529
2026-10-08	18.440	19.000	18.440	18.660	18.660	967,628
2026-09-30	18.780	18.860	18.390	18.430	18.430	791,900
2026-09-29	18.860	19.090	18.700	18.730	18.730	1,022,500
2026-09-28	19.680	19.860	18.700	18.790	18.790	1,338,600
2026-09-24	19.390	20.160	19.390	19.660	19.660	1,305,300
2026-09-23	18.880	20.090	18.880	19.570	19.570	2,015,195
2026-09-22	20.540	20.540	20.220	20.290	20.290	718,400
2026-09-21	20.200	20.640	20.200	20.500	20.500	500,268
2026-09-18	20.170	20.460	20.060	20.390	20.390	493,900
2026-09-17	20.080	20.120	19.810	20.040	20.040	422,824
2026-09-16	19.810	20.420	19.810	20.120	20.120	515,268
2026-09-15	20.280	20.310	19.840	19.840	19.840	669,400
2026-09-14	20.330	20.650	20.180	20.240	20.240	774,016
2026-09-11	20.810	20.810	20.250	20.490	20.490	1,040,504
2026-09-10	21.440	21.480	20.900	20.900	20.900	808,300
2026-09-09	20.860	21.580	20.860	21.500	21.500	919,100
2026-09-08	20.820	21.110	20.750	21.010	21.010	556,849
2026-09-07	20.890	20.980	20.720	20.880	20.880	733,502
2026-09-04	21.160	21.390	20.910	20.940	20.940	1,010,340
2026-09-03	21.770	21.820	21.180	21.300	21.300	1,264,128
2026-09-02	21.160	21.800	21.000	21.680	21.680	1,281,202
2026-09-01	21.500	21.670	21.210	21.290	21.290	895,300
2026-08-31	21.000	21.550	21.000	21.550	21.550	1,160,436
2026-08-28	20.880	21.360	20.780	20.970	20.970	840,100
2026-08-27	20.930	21.300	20.580	20.830	20.830	1,081,480
2026-08-26	21.060	21.280	20.740	20.930	20.930	774,200
2026-08-25	20.300	21.360	20.150	21.060	21.060	618,379
2026-08-24	20.980	21.250	20.220	20.450	20.450	888,258
2026-08-21	19.990	21.730	19.970	21.290	21.290	1,609,305
2026-08-20	20.260	20.490	20.020	20.240	20.240	826,809
2026-08-19	21.280	21.470	20.000	20.270	20.270	1,168,545
2026-08-18	21.270	21.760	20.830	21.030	21.030	1,009,875
2026-08-17	21.100	21.320	20.880	21.260	21.260	572,284
2026-08-14	20.990	21.180	20.730	21.100	21.100	858,060
2026-08-13	21.550	21.690	21.120	21.120	21.120	1,136,272
2026-08-12	21.560	21.730	21.460	21.600	21.600	896,272
2026-08-11	21.800	21.860	21.460	21.610	21.610	784,300
2026-08-10	21.850	22.160	21.560	22.000	22.000	898,477
2026-08-07	21.810	22.040	21.650	21.970	21.970	735,280
2026-08-06	22.300	22.300	21.610	22.050	22.050	1,198,800
2026-08-05	21.660	23.080	21.600	22.290	22.290	1,373,896
2026-08-04	21.300	21.750	21.250	21.710	21.710	912,652
2026-08-03	21.020	21.760	20.910	21.360	21.360	806,000
2026-07-31	21.100	21.820	20.910	21.220	21.220	1,197,100
2026-07-30	21.450	21.750	21.010	21.020	21.020	1,181,900
2026-07-29	22.380	23.370	21.490	21.540	21.540	3,351,900
2026-07-28	23.080	24.250	23.080	23.880	23.880	1,839,368
2026-07-27	22.010	23.500	21.620	23.420	23.420	1,917,036
2026-07-24	22.440	22.960	21.880	22.100	22.100	2,504,257

Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-26	0.1800 CNY
2024-06-18	0.1800 CNY
2023-06-20	0.2400 CNY
2022-06-10	0.4200 CNY
2021-05-14	0.3000 CNY
2020-06-02	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.