Chengdu Tianjian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	28.980	28.980	28.980	28.980	28.980	650,600
2026-04-22	30.220	30.950	30.050	30.510	30.510	3,190,724
2026-04-21	30.660	30.930	30.040	30.360	30.360	2,277,412
2026-04-20	29.550	30.540	29.500	30.450	30.450	3,566,948
2026-04-17	29.880	30.450	29.170	29.540	29.540	2,527,900
2026-04-16	29.510	30.000	29.400	29.800	29.800	2,562,204
2026-04-15	28.910	30.300	28.820	29.810	29.810	3,825,028
2026-04-14	28.700	29.290	28.400	28.960	28.960	1,549,160
2026-04-13	27.700	28.540	27.500	28.440	28.440	2,110,072
2026-04-10	27.900	28.080	27.720	27.750	27.750	1,156,300
2026-04-09	28.140	28.140	27.500	27.750	27.750	1,463,900
2026-04-08	27.800	28.160	27.270	28.150	28.150	2,047,132
2026-04-07	26.470	27.310	26.400	27.270	27.270	1,445,940
2026-04-03	27.580	27.650	26.600	26.620	26.620	1,357,548
2026-04-02	27.630	27.960	27.300	27.590	27.590	1,526,844
2026-04-01	27.900	27.950	27.340	27.790	27.790	1,935,964
2026-03-31	27.300	28.060	27.180	27.420	27.420	2,815,036
2026-03-30	26.600	27.240	26.500	27.190	27.190	1,726,580
2026-03-27	26.140	26.950	26.000	26.900	26.900	1,798,578
2026-03-26	26.900	27.000	26.060	26.290	26.290	2,033,348
2026-03-25	26.800	27.150	26.640	26.950	26.950	2,769,908
2026-03-24	26.420	27.080	26.090	26.980	26.980	2,608,588
2026-03-23	26.800	27.500	25.320	25.950	25.950	2,772,892
2026-03-20	28.410	28.600	27.180	27.210	27.210	2,368,826
2026-03-19	29.000	29.150	28.210	28.410	28.410	1,975,178
2026-03-18	28.730	29.350	28.510	29.320	29.320	1,803,040
2026-03-17	28.980	29.700	28.700	28.760	28.760	2,424,744
2026-03-16	28.450	28.980	28.320	28.980	28.980	1,716,320
2026-03-13	28.990	29.120	28.610	28.680	28.680	1,881,936
2026-03-12	29.700	29.780	29.000	29.120	29.120	2,251,436
2026-03-11	30.190	30.360	29.710	29.810	29.810	1,834,368
2026-03-10	29.680	30.590	29.560	30.180	30.180	2,628,480
2026-03-09	29.600	29.790	28.910	29.450	29.450	2,684,277
2026-03-06	29.700	30.190	29.310	30.050	30.050	2,148,197
2026-03-05	30.460	30.460	29.520	29.760	29.760	2,751,405
2026-03-04	28.330	30.280	28.300	30.050	30.050	3,506,854
2026-03-03	32.610	32.610	29.650	29.710	29.710	7,878,280
2026-03-02	32.210	33.110	31.810	32.930	32.930	9,478,720
2026-02-27	31.560	31.950	31.420	31.650	31.650	2,331,676
2026-02-26	31.640	31.830	31.360	31.660	31.660	2,292,353
2026-02-25	31.200	31.650	31.060	31.650	31.650	2,654,272
2026-02-24	31.360	31.690	31.090	31.240	31.240	2,739,140
2026-02-13	31.440	31.840	31.200	31.280	31.280	2,883,744
2026-02-12	32.060	32.200	31.390	31.440	31.440	2,979,800
2026-02-11	32.210	32.670	31.730	32.060	32.060	3,144,512
2026-02-10	31.860	32.790	31.700	32.200	32.200	5,190,740
2026-02-09	31.490	31.960	31.090	31.850	31.850	4,544,780
2026-02-06	30.800	31.100	30.480	30.890	30.890	2,524,108
2026-02-05	30.580	31.300	30.340	30.880	30.880	3,131,124
2026-02-04	30.850	31.130	30.420	30.760	30.760	3,103,928
2026-02-03	30.590	30.990	30.390	30.850	30.850	3,195,704
2026-02-02	30.470	30.990	30.280	30.290	30.290	3,013,676
2026-01-30	30.120	30.590	29.850	30.450	30.450	3,844,776
2026-01-29	30.740	31.330	30.140	30.190	30.190	4,464,512
2026-01-28	31.820	31.910	30.920	30.990	30.990	3,948,052
2026-01-27	31.300	31.860	30.600	31.820	31.820	5,662,396
2026-01-26	33.000	33.130	31.180	31.420	31.420	6,981,741
2026-01-23	31.910	33.460	31.600	33.130	33.130	8,273,461
2026-01-22	31.320	32.080	30.970	31.900	31.900	6,464,660
2026-01-21	32.500	32.680	31.310	31.320	31.320	9,973,298

← NewerPage 3 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.