Chengdu Tianjian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	27.320	28.500	27.230	28.480	28.191	1,553,000
2024-01-24	27.320	27.640	26.170	27.270	26.994	1,155,560
2024-01-23	27.290	27.420	26.620	27.160	26.885	1,373,104
2024-01-22	29.760	29.760	27.130	27.430	27.152	1,676,748
2024-01-19	30.410	30.600	29.690	29.690	29.389	1,025,490
2024-01-18	31.090	31.100	29.770	30.400	30.092	1,453,056
2024-01-17	32.170	32.170	31.070	31.100	30.785	833,136
2024-01-16	32.600	32.600	31.500	32.050	31.725	1,122,820
2024-01-15	32.940	32.940	32.190	32.260	31.933	1,017,344
2024-01-12	32.800	33.500	32.700	33.080	32.745	1,384,236
2024-01-11	32.360	32.970	32.360	32.840	32.507	826,144
2024-01-10	32.850	33.150	32.320	32.320	31.993	883,336
2024-01-09	33.010	33.490	32.690	32.980	32.646	794,940
2024-01-08	33.410	33.550	32.860	32.950	32.616	979,412
2024-01-05	34.680	34.710	33.210	33.380	33.042	1,351,472
2024-01-04	34.660	35.000	34.500	34.710	34.358	1,008,756
2024-01-03	35.190	35.200	34.200	34.710	34.358	1,951,396
2024-01-02	35.320	36.000	35.010	35.300	34.942	1,926,144
2023-12-29	35.380	35.680	34.890	35.420	35.061	2,467,316
2023-12-28	34.700	35.670	34.300	35.250	34.893	3,352,344
2023-12-27	34.500	36.750	33.980	35.100	34.744	3,676,820
2023-12-26	34.100	34.920	33.530	34.580	34.230	2,521,640
2023-12-25	34.310	34.880	33.810	34.180	33.834	1,685,456
2023-12-22	33.650	34.300	33.480	33.800	33.458	1,355,080
2023-12-21	33.380	34.000	33.060	33.630	33.289	1,066,704
2023-12-20	34.040	34.280	33.350	33.380	33.042	964,968
2023-12-19	33.900	34.160	33.720	33.910	33.566	609,724
2023-12-18	34.340	34.390	33.710	33.760	33.418	712,860
2023-12-15	35.010	35.010	34.170	34.300	33.952	849,632
2023-12-14	34.980	35.180	34.460	34.500	34.150	977,592
2023-12-13	35.140	35.470	34.820	34.980	34.626	843,924
2023-12-12	35.250	35.850	35.090	35.130	34.774	915,972
2023-12-11	34.800	35.340	34.350	35.250	34.893	1,312,024
2023-12-08	35.440	35.810	34.850	34.870	34.517	1,474,504
2023-12-07	35.780	35.850	35.400	35.450	35.091	1,165,588
2023-12-06	35.780	36.090	35.600	35.780	35.417	1,089,452
2023-12-05	36.720	36.720	35.610	35.820	35.457	1,949,424
2023-12-04	37.360	37.420	36.620	36.750	36.378	1,803,452
2023-12-01	37.040	37.800	36.820	37.330	36.952	1,979,504
2023-11-30	37.420	37.880	36.550	37.000	36.625	2,246,552
2023-11-29	37.380	37.830	36.950	37.240	36.863	2,253,222
2023-11-28	37.540	38.400	36.900	38.000	37.615	2,774,110
2023-11-27	37.300	37.790	36.800	37.610	37.229	2,474,282
2023-11-24	38.620	38.780	37.210	37.300	36.922	4,234,800
2023-11-23	38.430	39.590	38.200	39.000	38.605	5,057,140
2023-11-22	37.660	39.970	37.580	38.620	38.229	7,165,620
2023-11-21	38.330	38.900	37.500	37.670	37.288	3,519,009
2023-11-20	37.190	38.520	36.850	38.310	37.922	3,944,800
2023-11-17	36.910	37.360	36.600	37.200	36.823	3,410,340
2023-11-16	38.320	38.840	37.530	37.550	37.170	4,822,952
2023-11-15	37.740	38.280	36.770	38.260	37.872	5,320,281
2023-11-14	37.500	38.000	37.250	37.680	37.298	3,283,912
2023-11-13	36.470	37.760	36.300	37.750	37.367	4,759,186
2023-11-10	36.470	37.260	36.300	36.830	36.457	3,002,774
2023-11-09	37.390	37.390	36.230	36.610	36.239	4,026,602
2023-11-08	37.610	37.770	37.000	37.410	37.031	4,219,505
2023-11-07	38.330	38.330	36.830	37.920	37.536	6,560,952
2023-11-06	37.700	38.700	37.220	38.500	38.110	6,058,699
2023-11-03	37.100	38.080	37.090	37.650	37.269	5,167,291
2023-11-02	38.400	38.600	36.900	37.680	37.298	7,832,839

← NewerPage 12 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.