Chengdu Tianjian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	68.370	70.000	67.910	69.910	40.610	1,262,014
2022-02-08	68.690	68.840	67.050	68.360	39.710	1,183,056
2022-02-07	68.980	69.990	67.330	68.640	39.872	1,628,794
2022-01-28	70.000	70.470	67.500	68.900	40.023	1,615,322
2022-01-27	72.740	73.000	69.850	69.880	40.593	1,541,304
2022-01-26	74.250	74.500	70.280	72.560	42.149	1,757,732
2022-01-25	78.090	79.220	73.610	73.800	42.870	2,505,033
2022-01-24	80.310	80.500	77.500	77.930	45.269	1,401,268
2022-01-21	85.200	85.220	77.110	79.750	46.326	2,701,982
2022-01-20	83.770	87.100	82.750	85.680	49.771	2,289,561
2022-01-19	84.610	84.790	82.880	83.430	48.464	870,206
2022-01-18	86.250	86.580	84.200	85.060	49.411	1,158,042
2022-01-17	84.500	86.780	83.640	86.290	50.125	1,680,630
2022-01-14	81.850	88.170	81.460	84.200	48.911	2,149,819
2022-01-13	83.170	84.490	81.600	81.890	47.569	1,026,648
2022-01-12	83.270	83.380	81.180	83.170	48.313	1,331,064
2022-01-11	84.790	84.970	83.650	83.960	48.772	1,083,430
2022-01-10	84.740	84.930	82.630	84.800	49.260	1,189,559
2022-01-07	87.000	87.290	84.800	85.010	49.382	1,513,613
2022-01-06	86.270	88.820	85.810	87.680	50.933	2,058,504
2022-01-05	86.000	89.330	85.670	86.500	50.247	3,585,731
2022-01-04	80.060	88.070	79.590	86.780	50.410	5,321,447
2021-12-31	80.500	80.600	79.050	80.060	46.506	958,776
2021-12-30	78.780	80.330	78.100	79.710	46.303	1,398,402
2021-12-29	77.610	79.000	77.080	78.390	45.536	1,601,403
2021-12-28	78.700	78.700	77.280	78.300	45.484	1,098,392
2021-12-27	76.500	79.200	76.170	78.700	45.716	1,361,640
2021-12-24	78.760	78.980	77.080	77.200	44.845	1,131,144
2021-12-23	81.660	81.670	78.250	78.730	45.734	2,034,878
2021-12-22	81.720	82.500	81.020	82.160	47.726	1,001,448
2021-12-21	82.650	83.320	80.880	81.900	47.575	1,705,096
2021-12-20	83.380	84.000	81.210	83.840	48.702	1,412,712
2021-12-17	86.230	86.260	83.660	83.900	48.737	1,203,653
2021-12-16	86.900	87.830	85.770	86.200	50.073	1,392,384
2021-12-15	84.690	87.570	84.100	86.880	50.468	2,449,099
2021-12-14	82.150	85.500	81.600	84.700	49.201	2,127,648
2021-12-13	83.440	83.440	81.690	82.060	47.668	1,189,487
2021-12-10	83.000	83.300	82.120	83.270	48.371	736,638
2021-12-09	83.090	84.080	82.010	83.200	48.330	1,023,740
2021-12-08	81.100	83.380	81.100	83.090	48.266	1,146,390
2021-12-07	83.840	84.500	80.800	81.500	47.343	1,545,398
2021-12-06	84.760	86.430	83.630	83.840	48.702	1,774,801
2021-12-03	82.220	85.300	82.220	84.100	48.853	1,389,315
2021-12-02	84.500	84.660	81.800	82.350	47.836	1,478,084
2021-12-01	85.160	86.360	83.850	84.460	49.062	1,669,752
2021-11-30	84.060	86.880	84.050	85.160	49.469	2,230,186
2021-11-29	80.800	85.390	80.500	84.000	48.795	2,001,164
2021-11-26	83.260	84.170	80.800	81.880	47.563	2,231,376
2021-11-25	85.060	85.980	84.480	84.540	49.109	1,359,592
2021-11-24	87.300	87.480	84.600	84.800	49.260	1,743,356
2021-11-23	87.000	88.180	86.000	86.360	50.166	1,534,075
2021-11-22	86.200	87.950	85.310	87.250	50.683	1,934,251
2021-11-19	86.600	87.950	85.130	86.120	50.026	1,557,417
2021-11-18	85.680	87.600	84.580	86.750	50.392	1,886,260
2021-11-17	84.500	86.650	83.000	85.820	49.852	2,039,016
2021-11-16	88.000	88.920	84.240	84.500	49.085	2,859,845
2021-11-15	89.180	89.980	88.000	88.600	51.467	2,113,870
2021-11-12	88.700	92.310	88.130	89.800	52.164	3,210,757
2021-11-11	86.240	89.890	85.010	88.400	51.351	3,419,831
2021-11-10	89.200	89.550	85.700	86.410	50.195	4,441,197

← NewerPage 20 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.