Chengdu Tianjian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	33.050	33.160	32.080	32.440	32.111	1,483,468
2023-07-31	32.980	33.200	32.860	33.020	32.685	867,950
2023-07-28	32.500	33.070	31.950	33.000	32.666	1,367,926
2023-07-27	32.690	33.170	32.690	32.810	32.478	1,139,858
2023-07-26	33.030	33.140	32.600	32.690	32.359	948,512
2023-07-25	32.700	33.100	32.480	33.030	32.695	1,142,076
2023-07-24	32.340	32.800	32.190	32.730	32.398	870,316
2023-07-21	33.030	33.370	32.500	32.540	32.210	1,402,548
2023-07-20	33.680	33.950	33.010	33.040	32.705	1,377,792
2023-07-19	34.160	34.590	33.580	33.630	33.289	1,844,717
2023-07-18	34.500	34.870	34.070	34.370	34.022	1,829,174
2023-07-17	34.210	34.600	33.660	34.560	34.210	2,512,524
2023-07-14	34.890	35.590	34.400	34.980	34.626	4,016,391
2023-07-13	34.760	35.970	34.570	34.880	34.527	4,630,908
2023-07-12	36.200	36.370	34.700	35.220	34.863	7,974,464
2023-07-11	32.520	35.810	32.270	35.810	35.447	4,028,984
2023-07-10	31.880	32.770	31.620	32.550	32.220	1,419,924
2023-07-07	32.050	32.300	31.700	31.860	31.537	671,640
2023-07-06	32.290	32.610	32.080	32.180	31.854	652,484
2023-07-05	32.440	32.740	32.220	32.290	31.963	716,130
2023-07-04	32.200	32.800	31.860	32.610	32.280	1,181,022
2023-07-03	32.170	32.550	31.800	31.900	31.577	910,652
2023-06-30	31.580	32.190	31.580	32.060	31.735	959,506
2023-06-29	30.900	31.950	30.740	31.580	31.260	1,196,272
2023-06-28	30.840	31.170	30.040	31.000	30.686	867,432
2023-06-27	30.280	31.100	30.000	30.970	30.656	789,380
2023-06-26	30.850	31.090	30.010	30.390	30.082	976,372
2023-06-21	31.300	31.300	30.780	30.840	30.528	929,664
2023-06-20	30.940	31.360	30.320	31.230	30.914	1,466,936
2023-06-19	36.630	37.450	36.290	37.310	30.579	1,396,185
2023-06-16	35.800	36.770	35.780	36.620	30.013	936,648
2023-06-15	36.160	36.170	35.790	35.900	29.423	548,760
2023-06-14	36.690	36.930	35.900	35.970	29.480	872,136
2023-06-13	36.530	36.650	36.160	36.580	29.980	379,248
2023-06-12	36.130	36.840	35.960	36.510	29.923	653,736
2023-06-09	35.910	36.200	35.710	36.130	29.612	526,440
2023-06-08	36.370	36.420	35.880	35.980	29.489	528,528
2023-06-07	36.100	36.450	35.800	36.370	29.808	546,216
2023-06-06	37.740	37.740	36.160	36.170	29.644	1,147,656
2023-06-05	37.790	38.260	37.690	37.770	30.956	579,024
2023-06-02	38.360	38.360	37.860	37.900	31.062	655,656
2023-06-01	38.300	38.350	37.610	38.090	31.218	628,055
2023-05-31	38.160	38.330	37.700	38.280	31.374	770,784
2023-05-30	37.770	38.150	37.490	38.000	31.144	624,000
2023-05-29	38.090	38.280	37.710	37.770	30.956	608,496
2023-05-26	37.770	38.030	37.260	37.940	31.095	595,272
2023-05-25	37.400	38.280	37.400	37.770	30.956	886,176
2023-05-24	37.170	37.740	37.020	37.370	30.628	568,560
2023-05-23	37.770	37.800	37.140	37.170	30.464	807,600
2023-05-22	37.700	37.870	37.550	37.770	30.956	692,088
2023-05-19	37.650	37.950	37.400	37.710	30.906	594,864
2023-05-18	37.950	37.980	37.480	37.770	30.956	762,324
2023-05-17	36.660	37.700	36.440	37.620	30.833	1,084,080
2023-05-16	36.440	36.740	36.250	36.650	30.038	530,856
2023-05-15	35.730	36.490	35.570	36.470	29.890	721,896
2023-05-12	36.390	36.560	35.840	35.870	29.398	514,128
2023-05-11	36.430	36.710	36.160	36.410	29.841	547,008
2023-05-10	36.110	36.600	36.030	36.410	29.841	557,832
2023-05-09	37.190	37.600	36.300	36.320	29.767	1,016,976
2023-05-08	36.510	37.250	36.460	37.100	30.407	741,576

← NewerPage 14 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.