Chengdu Tianjian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	33.810	34.970	32.620	33.070	33.070	13,401,020
2026-01-19	35.630	36.080	35.080	35.170	35.170	7,073,989
2026-01-16	35.500	37.600	34.710	36.180	36.180	10,675,780
2026-01-15	36.000	36.850	34.700	35.080	35.080	7,748,848
2026-01-14	36.200	37.550	35.720	36.430	36.430	11,359,800
2026-01-13	40.000	40.000	36.380	36.380	36.380	14,871,260
2026-01-12	39.290	40.980	38.560	40.420	40.420	18,030,131
2026-01-09	39.910	39.910	37.530	38.560	38.560	22,393,840
2026-01-08	33.890	37.390	33.670	37.390	37.390	16,608,850
2026-01-07	35.010	35.010	33.890	33.990	33.990	10,626,870
2026-01-06	35.510	35.710	34.520	35.090	35.090	18,028,539
2026-01-05	34.600	37.110	34.600	36.310	36.310	24,892,570
2025-12-31	35.310	35.310	35.310	35.310	35.310	1,514,600
2025-12-30	39.230	39.230	39.230	39.230	39.230	1,892,800
2025-12-29	43.300	44.240	42.800	43.590	43.590	9,544,202
2025-12-26	43.880	44.300	42.320	43.550	43.550	13,598,590
2025-12-25	40.880	43.500	40.800	43.100	43.100	12,107,260
2025-12-24	39.850	41.450	38.880	41.450	41.450	9,485,357
2025-12-23	42.000	42.710	39.850	40.250	40.250	10,361,630
2025-12-22	43.890	43.890	42.150	42.180	42.180	10,313,140
2025-12-19	44.070	45.800	43.000	43.760	43.760	15,438,640
2025-12-18	40.000	44.070	39.800	44.070	44.070	10,633,980
2025-12-17	42.500	42.500	39.650	40.060	40.060	9,515,288
2025-12-16	41.850	45.850	39.000	42.870	42.870	15,349,670
2025-12-15	41.640	43.000	39.880	42.320	42.320	11,436,360
2025-12-12	40.660	43.690	40.580	41.950	41.950	11,708,300
2025-12-11	42.130	42.660	40.670	40.880	40.880	10,201,530
2025-12-10	41.550	43.980	41.080	43.040	43.040	15,038,000
2025-12-09	43.970	44.100	41.490	41.800	41.800	19,351,830
2025-12-08	43.400	44.410	42.000	44.410	44.410	19,771,350
2025-12-05	36.500	40.370	36.500	40.370	40.370	7,636,158
2025-12-04	36.590	37.500	36.250	36.700	36.700	4,898,594
2025-12-03	38.010	39.120	36.660	37.370	37.370	7,952,834
2025-12-02	38.400	38.850	37.500	38.390	38.390	7,383,832
2025-12-01	37.700	39.450	37.700	39.310	39.310	11,482,590
2025-11-28	37.250	39.170	36.500	37.930	37.930	10,040,120
2025-11-27	37.000	40.000	35.500	38.480	38.480	13,354,530
2025-11-26	38.590	38.950	37.160	37.930	37.930	10,865,820
2025-11-25	39.870	42.100	38.480	38.960	38.960	18,723,561
2025-11-24	35.050	38.280	35.050	38.280	38.280	8,877,575
2025-11-21	34.470	35.830	34.250	34.800	34.800	6,118,033
2025-11-20	33.860	34.600	33.570	34.450	34.450	3,760,444
2025-11-19	33.470	34.110	33.200	33.860	33.860	2,859,441
2025-11-18	34.110	34.110	33.260	33.460	33.460	2,000,984
2025-11-17	33.500	34.800	33.500	34.110	34.110	3,930,104
2025-11-14	32.880	33.300	32.800	32.910	32.910	1,119,200
2025-11-13	32.960	33.330	32.920	33.060	33.060	961,916
2025-11-12	33.480	33.740	32.670	33.070	33.070	1,357,768
2025-11-11	33.870	34.000	33.420	33.470	33.470	1,066,412
2025-11-10	33.690	34.040	33.600	33.870	33.870	1,093,652
2025-11-07	33.770	33.770	33.370	33.600	33.600	1,023,456
2025-11-06	34.060	34.100	33.600	33.790	33.790	1,236,396
2025-11-05	33.720	34.100	33.530	33.940	33.940	953,300
2025-11-04	34.340	34.460	33.600	33.840	33.840	1,344,940
2025-11-03	33.600	34.470	33.590	34.300	34.300	2,172,588
2025-10-31	33.500	33.720	33.270	33.600	33.600	1,120,304
2025-10-30	33.920	34.150	33.530	33.570	33.570	1,460,992
2025-10-29	34.290	34.290	33.710	33.910	33.910	1,397,720
2025-10-28	34.020	34.420	33.780	34.230	34.230	1,471,316
2025-10-27	33.980	34.200	33.570	34.020	34.020	1,668,864

← NewerPage 4 of 4 · 240 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.