Chengdu Tianjian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	48.230	49.000	46.610	47.200	38.684	5,278,617
2022-08-03	45.800	52.990	44.620	49.780	40.799	10,674,282
2022-08-02	45.500	48.810	43.800	48.300	39.586	8,337,688
2022-08-01	44.220	45.300	44.080	44.370	36.365	3,389,354
2022-07-29	44.910	44.980	43.630	43.980	36.045	2,931,138
2022-07-28	44.120	45.360	43.540	45.230	37.070	5,753,049
2022-07-27	41.300	45.510	41.210	44.090	36.135	6,590,509
2022-07-26	40.920	41.390	40.520	41.370	33.906	939,963
2022-07-25	42.420	42.790	40.990	41.020	33.619	1,276,995
2022-07-22	42.000	43.110	41.580	42.210	34.595	1,478,800
2022-07-21	43.070	43.110	42.180	42.330	34.693	2,389,513
2022-07-20	41.560	43.520	41.250	43.520	35.668	3,760,005
2022-07-19	41.010	41.800	40.800	41.410	33.939	1,540,453
2022-07-18	40.600	40.970	40.320	40.920	33.537	1,017,585
2022-07-15	41.830	41.880	40.250	40.300	33.029	1,555,953
2022-07-14	40.830	41.860	39.850	41.420	33.947	2,249,911
2022-07-13	41.440	41.520	40.020	40.830	33.464	1,364,360
2022-07-12	42.710	42.710	40.850	40.870	33.496	2,025,697
2022-07-11	43.870	43.870	41.780	42.510	34.840	2,977,369
2022-07-08	45.810	46.090	44.000	44.130	36.168	2,107,497
2022-07-07	44.990	46.490	44.680	45.610	37.381	2,557,687
2022-07-06	44.660	45.200	44.200	45.110	36.971	1,646,157
2022-07-05	45.880	45.910	44.150	44.670	36.611	2,772,752
2022-07-04	45.530	46.600	44.360	46.170	37.840	2,650,887
2022-07-01	46.860	47.180	45.130	45.950	37.660	3,561,109
2022-06-30	45.090	47.500	44.010	47.330	38.791	5,321,298
2022-06-29	44.970	49.000	44.810	45.550	37.332	8,223,685
2022-06-28	40.500	44.650	40.040	44.650	36.594	3,511,997
2022-06-27	40.500	40.990	39.870	40.590	33.267	1,653,477
2022-06-24	39.760	41.050	39.360	40.280	33.013	2,323,947
2022-06-23	37.680	39.350	37.500	39.200	32.128	1,902,892
2022-06-22	38.900	39.100	37.680	37.680	30.882	1,240,512
2022-06-21	39.260	39.620	38.600	38.930	31.906	1,192,922
2022-06-20	39.010	39.910	38.590	39.440	32.324	1,283,499
2022-06-17	38.600	39.480	38.170	39.020	31.980	1,550,025
2022-06-16	38.000	38.880	37.900	38.550	31.595	1,026,960
2022-06-15	38.300	38.780	38.060	38.120	31.243	1,216,595
2022-06-14	39.010	39.010	37.190	38.270	31.365	1,250,915
2022-06-13	38.850	39.690	38.500	39.270	32.185	1,246,192
2022-06-10	38.450	39.200	37.990	38.860	31.849	1,084,892
2022-06-09	56.280	56.280	54.010	54.330	31.560	1,091,462
2022-06-08	56.780	56.830	54.800	55.750	32.385	1,631,156
2022-06-07	57.000	57.350	55.660	56.300	32.704	1,509,981
2022-06-06	55.690	57.650	55.650	57.130	33.186	2,221,245
2022-06-02	54.160	55.460	53.530	55.120	32.019	2,188,575
2022-06-01	53.790	54.570	53.190	54.000	31.368	1,772,232
2022-05-31	54.600	55.480	53.020	53.960	31.345	2,422,634
2022-05-30	54.000	54.680	52.510	54.400	31.600	2,939,427
2022-05-27	55.500	57.850	53.500	53.940	31.333	5,462,814
2022-05-26	50.400	55.250	49.880	55.250	32.094	3,258,157
2022-05-25	49.280	50.780	49.280	50.230	29.178	572,497
2022-05-24	52.100	53.300	49.510	49.660	28.847	1,134,336
2022-05-23	52.050	52.370	51.260	52.100	30.264	480,325
2022-05-20	52.000	52.800	51.570	52.050	30.235	634,113
2022-05-19	50.890	52.280	50.600	52.200	30.323	703,080
2022-05-18	51.380	52.250	50.920	51.780	30.079	732,648
2022-05-17	50.990	51.460	50.510	51.100	29.684	724,248
2022-05-16	51.720	52.600	50.650	51.190	29.736	670,018
2022-05-13	51.610	52.150	51.240	51.590	29.968	534,952
2022-05-12	51.300	52.140	50.810	51.500	29.916	894,393

← NewerPage 18 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.