Chengdu Tianjian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	51.300	52.640	50.710	50.810	29.515	1,303,468
2022-05-10	49.670	51.380	48.600	50.900	29.567	1,002,674
2022-05-09	49.260	50.090	49.050	49.860	28.963	804,932
2022-05-06	47.990	49.880	47.010	49.000	28.464	855,338
2022-05-05	46.500	49.580	46.310	49.000	28.464	1,183,510
2022-04-29	45.040	47.180	45.040	46.970	27.284	1,172,190
2022-04-28	45.120	45.870	44.100	45.180	26.245	925,485
2022-04-27	42.120	45.140	41.500	45.120	26.210	1,170,876
2022-04-26	45.860	46.300	42.500	42.800	24.862	1,303,924
2022-04-25	49.870	49.870	45.810	45.810	26.611	1,238,093
2022-04-22	50.710	51.160	49.730	50.490	29.329	980,176
2022-04-21	52.930	53.390	50.600	50.660	29.428	1,132,506
2022-04-20	54.390	54.770	53.010	53.210	30.909	1,061,095
2022-04-19	53.200	55.350	53.200	54.500	31.659	1,266,656
2022-04-18	54.380	54.550	52.800	53.700	31.194	1,151,504
2022-04-15	57.520	58.200	53.160	54.700	31.775	2,176,032
2022-04-14	56.720	57.690	56.720	57.460	33.378	560,624
2022-04-13	58.460	58.460	56.580	56.600	32.878	630,195
2022-04-12	56.190	58.850	56.050	58.470	33.965	880,908
2022-04-11	59.410	59.430	55.910	56.160	32.623	970,917
2022-04-08	60.200	60.220	59.000	59.380	34.493	510,880
2022-04-07	60.880	61.880	60.010	60.200	34.970	797,832
2022-04-06	59.560	61.450	59.510	61.180	35.539	740,712
2022-04-01	59.460	59.990	59.120	59.990	34.848	607,426
2022-03-31	59.130	60.400	58.910	59.730	34.697	752,700
2022-03-30	58.330	59.380	57.910	59.140	34.354	768,941
2022-03-29	59.680	60.320	57.780	58.130	33.767	763,728
2022-03-28	60.100	61.570	58.400	59.150	34.360	950,374
2022-03-25	61.310	62.330	60.590	60.640	35.225	894,770
2022-03-24	61.950	61.950	60.940	61.210	35.556	796,656
2022-03-23	61.150	62.550	60.670	62.250	36.160	984,648
2022-03-22	61.800	62.570	61.000	61.150	35.521	823,032
2022-03-21	62.500	62.880	61.560	62.300	36.190	699,323
2022-03-18	61.750	62.000	60.900	61.860	35.934	635,315
2022-03-17	61.010	62.650	60.700	61.850	35.928	1,099,163
2022-03-16	59.600	61.300	58.300	60.850	35.347	1,125,973
2022-03-15	62.000	62.010	59.020	59.060	34.307	1,260,336
2022-03-14	62.210	63.340	61.150	62.300	36.190	1,131,189
2022-03-11	60.650	62.490	58.010	62.320	36.201	1,278,947
2022-03-10	61.020	61.760	60.510	60.890	35.370	1,304,483
2022-03-09	63.530	63.530	57.520	60.240	34.993	2,025,131
2022-03-08	67.350	67.750	62.900	62.980	36.585	1,983,757
2022-03-07	70.000	70.280	67.170	67.350	39.123	1,602,626
2022-03-04	70.300	71.200	69.500	70.140	40.744	1,217,160
2022-03-03	71.950	72.620	70.180	70.510	40.959	1,379,406
2022-03-02	71.760	72.940	70.850	71.590	41.586	2,323,129
2022-03-01	70.600	71.330	70.020	71.250	41.388	1,640,115
2022-02-28	71.250	71.680	70.270	70.550	40.982	1,364,024
2022-02-25	71.970	71.970	70.520	71.200	41.359	2,199,990
2022-02-24	70.280	74.360	69.900	72.820	42.300	3,571,349
2022-02-23	69.000	70.790	68.600	70.450	40.924	1,893,308
2022-02-22	70.480	71.400	68.690	69.010	40.087	1,517,349
2022-02-21	69.260	70.720	69.200	69.550	40.401	838,681
2022-02-18	69.300	69.300	68.680	69.200	40.198	903,746
2022-02-17	69.220	69.880	68.580	69.800	40.546	1,037,336
2022-02-16	69.310	69.310	68.370	69.300	40.256	835,961
2022-02-15	68.570	69.510	68.200	69.390	40.308	920,756
2022-02-14	67.400	69.620	67.310	68.970	40.064	993,302
2022-02-11	70.470	70.570	68.010	68.060	39.535	1,254,913
2022-02-10	70.190	70.860	69.300	70.440	40.918	1,125,499

← NewerPage 19 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.