Chengdu Tianjian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	37.470	37.560	36.400	36.470	29.890	755,064
2023-05-04	36.940	37.990	36.900	37.470	30.710	955,128
2023-04-28	36.560	37.240	36.290	37.220	30.505	722,232
2023-04-27	36.040	36.960	35.910	36.590	29.989	908,976
2023-04-26	35.560	36.420	35.350	36.190	29.661	880,368
2023-04-25	36.570	36.680	34.790	35.350	28.972	1,122,936
2023-04-24	36.740	36.970	35.600	36.600	29.997	763,536
2023-04-21	37.080	37.890	36.660	36.740	30.111	1,237,848
2023-04-20	38.680	38.790	36.750	37.110	30.415	1,878,202
2023-04-19	39.490	39.490	38.600	38.680	31.701	1,487,649
2023-04-18	40.390	40.390	39.580	39.580	32.439	1,145,928
2023-04-17	40.540	41.280	40.050	40.390	33.103	1,308,193
2023-04-14	40.340	40.660	39.620	40.630	33.300	1,225,869
2023-04-13	40.900	41.410	40.320	40.340	33.062	1,195,800
2023-04-12	40.400	41.090	40.270	41.000	33.603	1,909,845
2023-04-11	40.380	40.550	39.720	40.280	33.013	940,989
2023-04-10	41.000	41.300	39.810	40.300	33.029	1,577,737
2023-04-07	41.110	41.310	40.610	40.980	33.587	1,430,209
2023-04-06	39.510	41.250	39.200	41.060	33.652	2,707,465
2023-04-04	40.310	40.390	39.120	39.510	32.382	1,118,510
2023-04-03	39.490	40.320	39.490	40.310	33.037	1,047,504
2023-03-31	39.930	40.080	39.140	39.490	32.365	746,208
2023-03-30	40.000	40.290	39.190	39.640	32.488	912,603
2023-03-29	39.950	40.280	39.430	39.940	32.734	941,616
2023-03-28	41.230	41.320	39.950	39.950	32.742	1,203,768
2023-03-27	41.060	41.500	40.630	40.970	33.578	1,340,761
2023-03-24	40.860	41.400	40.360	41.000	33.603	1,480,897
2023-03-23	40.150	40.920	39.880	40.850	33.480	1,602,241
2023-03-22	40.210	40.560	39.870	40.400	33.111	1,265,688
2023-03-21	39.080	40.300	39.080	40.200	32.947	1,773,999
2023-03-20	39.510	39.510	38.430	38.780	31.783	1,162,296
2023-03-17	39.180	40.040	38.960	39.590	32.447	1,381,989
2023-03-16	39.960	40.400	38.700	38.860	31.849	1,645,343
2023-03-15	39.260	40.790	39.230	39.980	32.767	1,775,233
2023-03-14	39.730	39.980	38.700	39.110	32.054	1,119,624
2023-03-13	39.060	39.700	38.870	39.700	32.537	1,155,264
2023-03-10	40.250	40.730	39.250	39.280	32.193	1,967,264
2023-03-09	41.410	41.470	40.190	40.500	33.193	1,389,656
2023-03-08	40.320	41.380	40.010	41.000	33.603	1,986,042
2023-03-07	41.950	41.950	40.290	40.290	33.021	2,442,361
2023-03-06	41.200	42.300	41.200	42.100	34.504	3,286,614
2023-03-03	40.400	41.880	40.160	41.400	33.931	3,001,386
2023-03-02	40.880	41.800	40.590	40.590	33.267	2,495,141
2023-03-01	40.130	41.500	40.000	41.500	34.013	2,647,938
2023-02-28	40.300	41.040	40.020	40.540	33.226	1,685,305
2023-02-27	41.140	41.990	40.300	40.520	33.210	2,553,158
2023-02-24	41.300	42.400	41.060	41.200	33.767	3,161,904
2023-02-23	42.300	42.320	41.140	41.510	34.021	3,732,421
2023-02-22	40.490	42.880	40.210	42.550	34.873	6,281,231
2023-02-21	38.650	41.450	38.500	41.000	33.603	5,255,593
2023-02-20	39.120	39.200	38.160	38.670	31.693	2,103,416
2023-02-17	38.540	41.200	37.780	39.510	32.382	3,459,430
2023-02-16	39.720	39.970	38.040	38.280	31.374	1,627,946
2023-02-15	40.200	40.200	39.140	39.710	32.546	1,147,368
2023-02-14	39.720	39.930	39.010	39.440	32.324	929,376
2023-02-13	39.800	39.940	39.310	39.650	32.496	1,211,676
2023-02-10	39.280	39.870	38.930	39.260	32.177	974,280
2023-02-09	38.780	39.400	38.460	39.300	32.210	1,185,419
2023-02-08	39.250	39.250	38.380	38.850	31.841	870,054
2023-02-07	39.030	39.770	38.660	39.060	32.013	1,123,037

← NewerPage 15 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.