Chengdu Tianjian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	40.810	40.870	40.010	40.700	33.357	1,163,400
2022-11-03	40.100	40.960	39.510	40.830	33.464	1,364,524
2022-11-02	39.990	40.470	39.510	40.200	32.947	848,400
2022-11-01	40.480	40.540	39.450	39.980	32.767	935,524
2022-10-31	38.000	40.500	37.600	40.050	32.824	1,408,513
2022-10-28	40.740	40.940	38.560	38.700	31.718	1,112,904
2022-10-27	40.760	41.060	40.200	40.730	33.382	942,933
2022-10-26	39.640	40.640	39.200	40.540	33.226	1,185,381
2022-10-25	39.580	40.170	38.800	39.650	32.496	1,086,384
2022-10-24	39.490	40.360	38.980	39.210	32.136	1,204,192
2022-10-21	39.940	40.000	39.110	39.370	32.267	591,384
2022-10-20	39.620	40.180	39.060	39.730	32.562	852,504
2022-10-19	39.470	39.550	38.750	39.360	32.259	828,230
2022-10-18	39.550	39.630	38.810	39.220	32.144	1,060,584
2022-10-17	37.330	39.450	37.240	39.410	32.300	1,479,521
2022-10-14	36.760	37.770	36.750	37.640	30.849	1,011,120
2022-10-13	35.810	37.100	35.510	36.740	30.111	938,361
2022-10-12	35.100	35.830	34.350	35.810	29.349	840,400
2022-10-11	34.770	35.090	34.510	34.820	28.538	535,488
2022-10-10	35.460	35.830	34.510	34.780	28.505	752,256
2022-09-30	36.350	36.350	35.310	35.360	28.980	844,322
2022-09-29	37.200	37.540	36.120	36.280	29.734	833,913
2022-09-28	38.750	38.810	36.880	36.890	30.234	950,976
2022-09-27	37.270	38.520	37.270	38.520	31.570	921,381
2022-09-26	38.430	38.600	37.150	37.150	30.448	895,080
2022-09-23	39.390	40.280	38.090	38.530	31.579	987,240
2022-09-22	38.500	39.970	38.410	39.380	32.275	1,107,024
2022-09-21	37.810	38.860	37.070	38.540	31.587	1,043,952
2022-09-20	39.090	39.260	38.350	38.570	31.611	897,144
2022-09-19	39.970	40.490	38.570	38.680	31.701	1,207,872
2022-09-16	40.100	41.160	39.800	39.970	32.759	1,096,868
2022-09-15	41.980	41.980	39.510	40.180	32.931	1,560,961
2022-09-14	41.000	41.990	40.510	41.770	34.234	1,133,904
2022-09-13	40.800	41.800	40.800	41.510	34.021	1,056,723
2022-09-09	40.910	41.160	40.320	40.790	33.431	861,483
2022-09-08	41.140	41.340	40.580	40.780	33.423	922,536
2022-09-07	41.370	41.450	40.800	41.140	33.718	934,320
2022-09-06	41.140	42.080	41.010	41.490	34.005	1,257,144
2022-09-05	40.970	41.600	40.530	41.290	33.841	1,331,017
2022-09-02	40.030	42.000	39.830	41.600	34.095	1,927,344
2022-09-01	39.830	40.440	39.830	40.040	32.816	696,768
2022-08-31	40.860	41.500	39.800	39.950	32.742	951,192
2022-08-30	41.700	41.700	40.520	40.920	33.537	795,383
2022-08-29	40.270	41.380	39.200	41.160	33.734	1,015,601
2022-08-26	41.010	41.660	40.480	40.500	33.193	1,175,597
2022-08-25	42.570	43.110	41.050	41.050	33.644	1,723,155
2022-08-24	45.000	45.000	42.500	42.710	35.004	2,222,017
2022-08-23	44.880	45.400	44.460	45.230	37.070	1,344,649
2022-08-22	43.980	45.500	43.010	45.080	36.947	1,373,833
2022-08-19	45.520	46.450	44.250	44.400	36.389	2,031,502
2022-08-18	44.970	45.630	44.450	45.490	37.283	1,714,294
2022-08-17	45.550	45.550	44.180	44.780	36.701	2,061,619
2022-08-16	45.970	46.400	45.350	45.380	37.193	1,916,857
2022-08-15	45.830	46.200	45.500	46.100	37.783	1,514,587
2022-08-12	47.520	47.520	45.790	45.840	37.570	2,924,843
2022-08-11	46.450	47.880	45.790	47.540	38.963	3,915,816
2022-08-10	45.980	47.070	45.550	46.730	38.299	3,263,198
2022-08-09	46.010	46.790	44.980	46.030	37.725	3,419,327
2022-08-08	46.100	47.180	46.100	46.690	38.266	3,230,744
2022-08-05	46.780	46.980	45.160	46.040	37.734	4,290,290

← NewerPage 17 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.