Chengdu Tianjian Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 79.200 | 87.320 | 78.510 | 87.320 | 50.723 | 4,129,530 |
| 2021-11-08 | 80.100 | 80.880 | 77.390 | 79.380 | 46.111 | 1,071,336 |
| 2021-11-05 | 80.110 | 81.950 | 79.110 | 80.900 | 46.994 | 1,377,963 |
| 2021-11-04 | 80.370 | 81.270 | 79.550 | 80.920 | 47.006 | 1,177,477 |
| 2021-11-03 | 81.590 | 81.590 | 79.000 | 80.510 | 46.768 | 1,566,973 |
| 2021-11-02 | 82.490 | 83.060 | 80.610 | 82.280 | 47.796 | 2,443,953 |
| 2021-11-01 | 77.650 | 81.660 | 77.300 | 81.230 | 47.186 | 2,152,759 |
| 2021-10-29 | 77.250 | 79.500 | 76.420 | 77.030 | 44.746 | 1,635,601 |
| 2021-10-28 | 76.400 | 78.800 | 75.310 | 77.510 | 45.025 | 945,096 |
| 2021-10-27 | 80.750 | 81.450 | 76.510 | 77.600 | 45.077 | 1,570,598 |
| 2021-10-26 | 79.100 | 80.500 | 79.000 | 79.500 | 46.181 | 857,737 |
| 2021-10-25 | 79.300 | 80.580 | 78.570 | 79.890 | 46.407 | 1,247,195 |
| 2021-10-22 | 79.310 | 81.860 | 78.000 | 80.100 | 46.529 | 1,631,461 |
| 2021-10-21 | 80.870 | 81.500 | 78.500 | 79.300 | 46.065 | 1,523,190 |
| 2021-10-20 | 81.000 | 81.980 | 80.000 | 81.250 | 47.197 | 1,034,450 |
| 2021-10-19 | 81.080 | 81.470 | 79.830 | 80.960 | 47.029 | 1,189,435 |
| 2021-10-18 | 79.000 | 81.800 | 78.820 | 81.140 | 47.133 | 1,658,328 |
| 2021-10-15 | 75.700 | 83.080 | 75.210 | 79.850 | 46.384 | 3,063,359 |
| 2021-10-14 | 75.000 | 77.000 | 74.620 | 76.060 | 44.183 | 2,030,493 |
← NewerPage 21 of 21 · 1,219 trading days
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.