Chengdu Tianjian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	39.300	39.980	38.630	39.030	31.988	1,130,180
2023-02-03	39.290	39.990	38.710	39.350	32.251	1,603,082
2023-02-02	39.450	39.890	38.910	39.290	32.201	1,112,007
2023-02-01	38.700	39.840	38.520	39.490	32.365	1,531,642
2023-01-31	38.800	38.890	38.250	38.740	31.751	1,283,750
2023-01-30	37.300	39.350	36.970	38.810	31.808	2,630,126
2023-01-20	37.040	37.450	36.640	36.920	30.259	898,145
2023-01-19	36.360	37.050	36.090	36.990	30.316	825,106
2023-01-18	35.950	36.550	35.680	36.390	29.825	837,308
2023-01-17	35.720	36.290	35.460	35.900	29.423	683,904
2023-01-16	35.000	35.740	35.000	35.720	29.276	724,224
2023-01-13	34.890	35.230	34.670	35.080	28.751	544,152
2023-01-12	35.380	35.650	34.830	34.890	28.595	818,712
2023-01-11	36.040	36.200	35.020	35.050	28.726	757,701
2023-01-10	36.490	36.490	35.600	35.740	29.292	606,384
2023-01-09	36.910	36.910	36.010	36.200	29.669	698,753
2023-01-06	36.430	36.850	36.330	36.700	30.079	721,656
2023-01-05	36.900	37.160	36.510	36.550	29.956	878,184
2023-01-04	37.350	37.600	36.660	36.910	30.251	790,128
2023-01-03	36.710	37.560	36.700	37.340	30.603	1,056,192
2022-12-30	36.480	36.790	36.120	36.700	30.079	802,560
2022-12-29	35.720	36.580	35.660	36.310	29.759	1,049,832
2022-12-28	35.750	36.000	35.160	35.840	29.374	734,520
2022-12-27	35.130	35.910	34.860	35.720	29.276	752,004
2022-12-26	34.210	35.280	34.200	35.120	28.784	588,552
2022-12-23	34.080	34.260	33.720	34.200	28.030	539,088
2022-12-22	34.810	34.810	34.030	34.130	27.972	462,024
2022-12-21	34.590	34.960	34.300	34.450	28.235	550,632
2022-12-20	34.510	34.980	34.410	34.600	28.358	402,792
2022-12-19	35.180	35.240	34.430	34.520	28.292	529,080
2022-12-16	36.000	36.000	35.000	35.200	28.849	764,136
2022-12-15	35.700	36.120	35.700	36.020	29.521	369,408
2022-12-14	36.020	36.340	35.700	35.850	29.382	537,456
2022-12-13	36.320	36.650	35.850	35.910	29.431	700,776
2022-12-12	35.850	36.500	35.600	36.320	29.767	810,444
2022-12-09	36.420	36.550	35.750	35.850	29.382	1,151,511
2022-12-08	37.090	37.120	36.310	36.360	29.800	1,037,568
2022-12-07	37.140	37.290	37.000	37.120	30.423	586,776
2022-12-06	37.430	37.580	37.020	37.170	30.464	783,960
2022-12-05	37.410	37.700	37.120	37.400	30.652	704,400
2022-12-02	37.260	37.570	36.930	37.410	30.661	713,539
2022-12-01	36.970	37.360	36.610	37.060	30.374	886,608
2022-11-30	37.620	37.630	37.000	37.030	30.349	886,680
2022-11-29	36.620	37.460	36.620	37.450	30.693	773,568
2022-11-28	36.940	36.940	36.190	36.650	30.038	683,116
2022-11-25	37.150	37.430	36.810	36.930	30.267	673,704
2022-11-24	37.610	37.950	37.140	37.160	30.456	777,576
2022-11-23	38.290	38.290	36.900	37.490	30.726	1,197,772
2022-11-22	38.920	39.360	37.850	37.990	31.136	1,125,840
2022-11-21	39.600	40.170	38.580	39.130	32.070	729,892
2022-11-18	40.580	40.780	39.430	39.490	32.365	914,976
2022-11-17	39.770	40.350	39.010	40.330	33.054	901,440
2022-11-16	39.780	40.690	39.740	40.020	32.800	1,124,952
2022-11-15	38.530	39.890	38.170	39.750	32.578	1,356,557
2022-11-14	39.290	39.380	38.350	38.530	31.579	967,200
2022-11-11	39.600	39.910	38.820	38.900	31.882	1,255,200
2022-11-10	40.060	40.250	38.880	39.050	32.005	1,166,524
2022-11-09	40.780	40.850	40.010	40.200	32.947	680,184
2022-11-08	40.260	40.660	39.610	40.350	33.070	878,256
2022-11-07	40.990	41.150	40.190	40.260	32.996	1,300,105

← NewerPage 16 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.