Chengdu Tianjian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	31.180	31.600	30.200	30.390	30.252	7,051,608
2024-07-26	29.970	31.230	28.550	30.630	30.491	8,150,116
2024-07-25	30.130	31.130	29.290	30.290	30.153	7,766,496
2024-07-24	28.300	31.660	28.260	30.090	29.954	9,011,052
2024-07-23	28.350	29.430	28.350	28.780	28.649	6,846,100
2024-07-22	26.810	28.400	26.760	28.070	27.943	3,689,681
2024-07-19	27.200	27.770	27.020	27.160	27.037	2,048,977
2024-07-18	27.000	27.590	26.310	27.340	27.216	2,124,396
2024-07-17	28.160	28.170	27.120	27.190	27.067	2,776,932
2024-07-16	27.900	28.680	27.510	28.520	28.391	4,763,089
2024-07-15	26.990	28.360	26.700	28.360	28.231	4,964,352
2024-07-12	26.780	27.470	26.310	26.990	26.868	2,591,796
2024-07-11	26.500	26.830	26.150	26.670	26.549	1,919,300
2024-07-10	26.170	26.940	25.930	26.090	25.972	2,527,113
2024-07-09	26.300	27.260	26.060	27.140	27.017	2,351,692
2024-07-08	27.450	27.450	26.190	26.320	26.201	1,942,204
2024-07-05	27.000	27.690	26.500	27.470	27.345	1,773,144
2024-07-04	27.860	28.150	27.100	27.110	26.987	2,110,680
2024-07-03	28.450	28.450	27.730	27.840	27.714	2,629,236
2024-07-02	28.400	30.160	28.030	28.840	28.709	3,922,316
2024-07-01	28.880	29.150	27.960	28.400	28.271	2,507,404
2024-06-28	27.650	29.280	27.590	28.920	28.789	3,092,680
2024-06-27	28.790	28.870	27.810	27.970	27.843	2,183,261
2024-06-26	27.710	28.900	27.150	28.900	28.769	3,089,924
2024-06-25	28.240	28.830	27.660	27.920	27.793	3,148,411
2024-06-24	29.550	30.430	28.470	28.480	28.351	3,198,080
2024-06-21	29.660	30.380	29.340	29.920	29.784	2,285,708
2024-06-20	31.080	31.100	29.830	30.100	29.964	4,982,284
2024-06-19	31.430	31.860	31.380	31.520	31.377	4,095,051
2024-06-18	31.740	31.920	31.180	31.560	31.417	4,899,812
2024-06-17	32.100	32.490	31.600	32.010	31.686	6,797,344
2024-06-14	32.060	34.090	31.500	33.210	32.873	12,023,880
2024-06-13	30.080	32.250	29.780	32.080	31.755	10,285,200
2024-06-12	29.700	30.880	29.650	30.450	30.141	5,652,404
2024-06-11	29.300	30.200	28.070	30.060	29.755	6,315,288
2024-06-07	30.340	30.520	28.880	29.360	29.063	7,249,548
2024-06-06	32.600	32.870	29.530	30.090	29.785	12,484,940
2024-06-05	32.910	34.700	32.600	32.810	32.478	11,214,830
2024-06-04	37.770	38.780	34.510	34.610	34.259	14,566,040
2024-06-03	33.890	38.340	33.220	38.340	37.952	17,018,449
2024-05-31	33.100	35.120	32.100	34.850	34.497	15,959,390
2024-05-30	28.590	31.930	28.190	31.930	31.606	7,204,360
2024-05-29	28.300	30.550	28.300	29.030	28.736	6,685,764
2024-05-28	27.270	28.600	26.750	27.770	27.489	2,472,112
2024-05-27	27.070	27.370	26.430	27.270	26.994	2,200,504
2024-05-24	29.040	29.350	27.290	27.800	27.518	3,970,300
2024-05-23	28.210	29.800	28.020	29.450	29.152	4,842,608
2024-05-22	28.060	28.550	27.880	28.270	27.984	1,164,124
2024-05-21	28.680	28.680	27.950	28.060	27.776	1,455,052
2024-05-20	28.600	29.100	28.450	28.880	28.587	2,017,924
2024-05-17	27.940	28.580	27.610	28.550	28.261	1,963,156
2024-05-16	28.030	28.700	27.830	27.970	27.687	1,371,640
2024-05-15	28.200	28.650	27.710	28.000	27.716	1,845,696
2024-05-14	28.330	28.690	27.890	28.020	27.736	1,815,836
2024-05-13	29.490	29.490	28.210	28.370	28.083	3,360,948
2024-05-10	30.280	31.130	29.520	30.140	29.835	4,336,492
2024-05-09	29.220	30.550	29.140	30.280	29.973	4,756,152
2024-05-08	29.300	30.150	28.770	29.580	29.280	4,312,548
2024-05-07	27.910	30.700	27.910	29.600	29.300	6,317,177
2024-05-06	27.670	28.040	27.500	27.910	27.627	2,082,808

← NewerPage 10 of 21 · 1,219 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.