Chengdu Tianjian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	28.180	28.300	27.310	27.480	27.202	2,244,404
2024-04-29	28.080	28.350	27.760	28.300	28.013	2,941,504
2024-04-26	27.570	28.570	27.500	28.130	27.845	3,049,288
2024-04-25	28.720	29.000	28.000	28.130	27.845	3,074,312
2024-04-24	28.500	29.360	28.030	29.050	28.756	4,710,964
2024-04-23	27.130	30.750	27.110	29.200	28.904	6,992,418
2024-04-22	26.130	28.070	25.810	28.070	27.786	5,211,965
2024-04-19	24.740	25.660	24.610	25.520	25.261	1,816,894
2024-04-18	24.650	25.390	24.120	24.860	24.608	1,527,358
2024-04-17	23.300	24.660	23.100	24.590	24.341	2,019,548
2024-04-16	24.870	25.000	22.730	22.760	22.529	2,500,948
2024-04-15	26.480	26.770	24.810	25.260	25.004	2,100,075
2024-04-12	26.320	27.030	26.140	26.210	25.944	1,050,512
2024-04-11	26.990	27.330	26.300	26.320	26.053	1,543,504
2024-04-10	28.210	28.210	26.690	27.190	26.915	1,977,432
2024-04-09	28.250	28.660	27.810	28.190	27.904	1,165,492
2024-04-08	28.960	28.960	27.740	27.740	27.459	1,737,052
2024-04-03	29.660	29.660	28.630	28.960	28.667	1,819,736
2024-04-02	30.590	30.600	29.300	29.710	29.409	2,779,644
2024-04-01	30.660	30.850	30.160	30.590	30.280	2,986,344
2024-03-29	30.010	31.930	29.480	30.930	30.617	4,464,781
2024-03-28	28.950	30.680	28.950	30.050	29.746	3,409,784
2024-03-27	29.440	29.790	28.750	28.810	28.518	2,311,824
2024-03-26	29.000	30.050	28.700	30.000	29.696	3,023,444
2024-03-25	29.550	30.330	28.960	29.120	28.825	2,987,404
2024-03-22	30.800	30.900	29.990	30.100	29.795	5,393,161
2024-03-21	30.700	33.130	29.550	31.880	31.557	10,154,980
2024-03-20	27.970	30.580	27.950	30.580	30.270	3,977,784
2024-03-19	27.650	28.080	27.270	27.800	27.518	2,093,128
2024-03-18	26.940	27.640	26.940	27.640	27.360	2,446,696
2024-03-15	26.600	27.120	26.550	26.960	26.687	1,875,856
2024-03-14	27.000	27.280	26.110	26.600	26.330	2,258,784
2024-03-13	27.490	27.640	26.700	27.310	27.033	2,801,576
2024-03-12	27.140	27.410	26.840	27.250	26.974	2,050,768
2024-03-11	26.780	26.980	26.430	26.970	26.697	1,854,276
2024-03-08	25.640	28.200	25.490	26.930	26.657	3,060,424
2024-03-07	26.340	26.590	25.500	25.640	25.380	1,790,823
2024-03-06	25.900	26.650	25.780	26.320	26.053	1,653,487
2024-03-05	26.990	27.240	26.080	26.170	25.905	2,762,586
2024-03-04	27.560	27.750	26.490	27.010	26.736	3,739,819
2024-03-01	27.060	28.000	26.580	27.920	27.637	5,481,894
2024-02-29	24.360	26.880	24.360	26.880	26.608	5,860,158
2024-02-28	26.310	27.000	24.350	24.440	24.192	4,682,500
2024-02-27	25.100	26.430	24.710	26.310	26.043	2,903,264
2024-02-26	24.400	25.550	24.260	24.960	24.707	2,872,573
2024-02-23	23.210	24.260	23.150	24.200	23.955	2,777,344
2024-02-22	22.430	23.330	22.400	23.130	22.896	1,937,762
2024-02-21	22.100	23.600	21.860	22.650	22.421	2,433,134
2024-02-20	22.160	22.490	21.600	22.430	22.203	1,806,599
2024-02-19	21.450	22.290	21.430	22.160	21.935	2,469,054
2024-02-08	19.300	21.250	18.460	21.250	21.035	3,049,590
2024-02-07	20.580	20.750	18.830	19.320	19.124	2,801,752
2024-02-06	19.890	22.480	18.540	20.640	20.431	2,528,888
2024-02-05	22.560	22.580	20.440	20.440	20.233	1,805,626
2024-02-02	24.600	25.070	22.140	22.710	22.480	1,622,936
2024-02-01	24.550	25.010	23.850	24.600	24.351	1,227,672
2024-01-31	26.690	26.690	24.810	24.840	24.588	1,282,798
2024-01-30	27.270	27.580	26.680	26.690	26.420	833,652
2024-01-29	28.550	28.690	27.470	27.500	27.221	933,223
2024-01-26	28.590	28.920	28.020	28.130	27.845	1,031,996

← NewerPage 11 of 21 · 1,211 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.