Chengdu Tianjian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	19.810	21.780	19.600	21.780	21.780	1,532,504
2026-07-22	19.930	20.850	19.550	19.800	19.800	1,543,908
2026-07-21	20.040	20.680	18.360	19.990	19.990	2,330,192
2026-07-20	22.000	22.790	20.200	20.330	20.330	1,557,984
2026-07-17	23.150	23.380	21.680	22.010	22.010	1,023,280
2026-07-16	23.400	23.840	23.030	23.150	23.150	871,100
2026-07-15	23.030	23.910	23.030	23.740	23.740	949,000
2026-07-14	23.500	23.500	22.750	23.330	23.330	1,196,100
2026-07-13	24.130	24.470	22.700	23.800	23.800	2,441,495
2026-07-10	23.590	25.840	23.310	24.100	24.100	3,267,553
2026-07-09	24.390	24.400	23.230	23.580	23.580	2,439,924
2026-07-08	23.450	24.880	23.450	24.410	24.410	2,634,814
2026-07-07	25.000	25.310	23.260	23.450	23.450	3,565,715
2026-07-06	25.380	26.500	24.680	25.840	25.840	4,295,960
2026-07-03	24.340	24.340	24.340	24.340	24.340	469,284
2026-07-02	23.180	23.180	23.180	23.180	23.180	243,376
2026-07-01	22.000	22.080	21.680	22.080	22.080	511,896
2026-06-30	20.200	21.030	20.100	21.030	21.030	814,728
2026-06-29	20.990	21.090	19.970	20.030	20.030	2,083,736
2026-06-26	21.370	22.380	20.570	21.020	21.020	2,165,612
2026-06-25	22.550	22.900	21.650	21.650	21.650	1,308,200
2026-06-24	23.800	23.900	22.700	22.790	22.790	1,396,644
2026-06-23	23.500	24.800	23.420	23.800	23.800	1,094,376
2026-06-22	24.620	24.810	23.280	23.710	23.710	1,573,462
2026-06-18	25.500	25.500	24.320	24.510	24.510	1,318,620
2026-06-17	25.750	26.060	25.070	25.530	25.530	2,341,928
2026-06-16	24.810	25.140	24.640	25.140	25.140	527,868
2026-06-15	22.910	23.940	22.850	23.940	23.940	735,428
2026-06-12	23.180	23.450	22.680	22.800	22.800	1,500,172
2026-06-11	23.800	23.810	22.880	22.880	22.880	2,356,832
2026-06-10	25.010	25.340	24.080	24.080	24.080	1,580,000
2026-06-09	25.420	25.840	25.210	25.350	25.350	1,065,976
2026-06-08	25.500	26.150	25.100	25.420	25.420	1,551,460
2026-06-05	26.330	26.660	25.600	25.990	25.990	1,567,620
2026-06-04	26.630	26.870	25.910	26.160	26.160	1,840,556
2026-06-03	27.000	27.750	26.810	26.940	26.940	1,534,888
2026-06-02	27.590	27.850	27.050	27.400	27.400	1,445,032
2026-06-01	28.180	28.320	27.400	27.640	27.640	1,871,600
2026-05-29	27.930	28.560	27.750	27.880	27.880	2,476,364
2026-05-28	26.890	28.160	26.800	28.160	28.160	2,251,480
2026-05-27	27.270	27.400	26.490	26.820	26.820	1,628,692
2026-05-26	28.280	28.280	26.990	27.130	27.130	2,163,352
2026-05-25	28.420	29.220	27.690	28.410	28.410	1,736,124
2026-05-22	28.070	28.450	27.500	28.390	28.390	1,325,140
2026-05-21	29.300	29.320	27.830	27.830	27.830	2,492,144
2026-05-20	29.900	30.000	28.900	29.290	29.290	1,802,412
2026-05-19	29.300	30.150	29.300	29.900	29.900	1,740,044
2026-05-18	29.600	29.820	29.150	29.460	29.460	1,644,672
2026-05-15	30.100	30.480	29.300	29.970	29.970	2,608,060
2026-05-14	31.350	31.350	30.250	30.490	30.490	2,200,264
2026-05-13	29.890	31.200	29.800	30.830	30.830	2,728,957
2026-05-12	30.500	30.880	29.600	30.130	30.130	4,234,120
2026-05-11	28.590	29.560	28.560	29.560	29.560	1,268,772
2026-05-08	27.610	29.020	27.420	28.150	28.150	3,109,523
2026-05-07	26.900	27.860	26.800	27.800	27.800	2,754,352
2026-05-06	27.590	28.220	26.980	27.080	27.080	4,849,776
2026-04-30	25.650	27.110	25.560	27.110	27.110	5,782,776
2026-04-29	26.100	26.270	25.560	25.820	25.820	6,174,772
2026-04-28	27.220	27.990	26.150	26.750	26.750	13,320,100
2026-04-27	27.530	27.530	27.530	27.530	27.530	459,700

← NewerPage 2 of 21 · 1,218 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.