Chengdu Tianjian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	39.240	40.230	38.800	39.400	39.001	11,793,340
2023-10-31	36.810	40.700	36.300	40.700	40.288	12,135,080
2023-10-30	37.300	37.850	36.500	37.000	36.625	6,742,555
2023-10-27	38.600	38.600	36.410	37.350	36.972	11,037,690
2023-10-26	36.010	40.430	35.680	39.010	38.615	15,276,820
2023-10-25	35.000	38.200	34.860	36.750	36.378	10,643,250
2023-10-24	37.460	38.680	35.000	36.200	35.833	13,112,090
2023-10-23	33.100	36.070	32.680	36.070	35.705	8,070,462
2023-10-20	32.080	33.250	31.510	32.790	32.458	3,252,365
2023-10-19	32.400	33.950	32.320	32.630	32.299	3,390,250
2023-10-18	32.790	32.790	31.640	32.220	31.894	1,689,860
2023-10-17	31.960	33.100	31.490	32.920	32.586	2,929,802
2023-10-16	32.000	32.970	31.720	32.210	31.884	2,103,776
2023-10-13	32.110	32.310	31.770	32.000	31.676	897,940
2023-10-12	32.250	32.490	31.630	31.990	31.666	940,488
2023-10-11	32.560	32.600	32.090	32.250	31.923	937,088
2023-10-10	32.670	32.760	32.220	32.420	32.092	1,038,800
2023-10-09	31.690	32.650	31.590	32.520	32.190	1,597,592
2023-09-28	30.850	31.850	30.850	31.730	31.408	1,150,096
2023-09-27	30.750	31.180	30.610	30.750	30.438	734,836
2023-09-26	30.900	30.940	30.600	30.660	30.349	485,008
2023-09-25	30.960	31.420	30.610	30.870	30.557	788,236
2023-09-22	30.700	31.020	30.440	31.000	30.686	615,196
2023-09-21	30.510	30.980	30.400	30.620	30.310	701,456
2023-09-20	31.280	31.380	30.550	30.580	30.270	677,360
2023-09-19	31.720	31.830	30.790	30.980	30.666	1,004,404
2023-09-18	31.700	31.930	31.360	31.740	31.418	657,292
2023-09-15	32.360	32.360	31.530	31.690	31.369	893,072
2023-09-14	32.130	32.590	31.950	32.080	31.755	825,876
2023-09-13	32.500	32.840	31.960	32.280	31.953	1,285,252
2023-09-12	32.740	33.100	32.560	32.710	32.379	1,179,104
2023-09-11	33.000	33.400	32.820	33.050	32.715	1,893,140
2023-09-08	32.170	33.580	32.170	33.420	33.081	3,182,060
2023-09-07	32.700	33.100	32.300	32.350	32.022	2,522,960
2023-09-06	31.290	33.300	31.010	33.100	32.765	3,923,754
2023-09-05	31.010	31.600	30.990	31.290	30.973	982,036
2023-09-04	31.160	31.270	30.630	30.990	30.676	651,432
2023-09-01	31.190	31.380	30.780	30.990	30.676	787,192
2023-08-31	31.260	31.470	31.010	31.280	30.963	905,240
2023-08-30	30.480	31.560	30.360	31.260	30.943	1,492,628
2023-08-29	29.080	30.350	28.880	30.300	29.993	1,737,745
2023-08-28	30.850	31.200	28.920	28.990	28.696	1,588,543
2023-08-25	30.440	30.540	29.420	29.690	29.389	1,188,636
2023-08-24	30.350	31.060	30.030	30.490	30.181	1,109,064
2023-08-23	31.550	31.550	30.330	30.400	30.092	1,179,166
2023-08-22	31.430	32.100	30.850	31.800	31.478	1,074,128
2023-08-21	31.900	32.520	31.390	31.410	31.092	759,984
2023-08-18	32.290	32.450	31.800	31.800	31.478	776,380
2023-08-17	30.940	32.300	30.560	32.250	31.923	1,495,564
2023-08-16	31.450	32.100	30.680	30.710	30.399	925,500
2023-08-15	31.750	31.850	31.350	31.530	31.211	371,434
2023-08-14	31.500	31.800	31.040	31.750	31.428	677,039
2023-08-11	32.350	32.460	31.600	31.630	31.310	608,264
2023-08-10	32.090	32.390	31.910	32.340	32.012	472,333
2023-08-09	32.370	32.480	31.910	32.090	31.765	713,452
2023-08-08	32.600	32.690	32.140	32.280	31.953	668,164
2023-08-07	32.510	32.960	32.460	32.680	32.349	733,880
2023-08-04	32.170	32.740	32.080	32.690	32.359	904,810
2023-08-03	32.550	32.550	32.080	32.160	31.834	691,924
2023-08-02	32.290	32.630	32.120	32.540	32.210	615,740

← NewerPage 13 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.