Chengdu Tianjian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	32.800	34.490	32.800	34.000	34.000	2,572,152
2025-10-23	33.400	33.550	32.800	33.530	33.530	1,293,148
2025-10-22	33.980	34.000	33.360	33.430	33.430	1,285,152
2025-10-21	34.090	34.510	33.810	34.000	34.000	1,589,824
2025-10-20	33.780	34.560	33.780	34.170	34.170	1,306,108
2025-10-17	34.310	34.830	33.580	33.600	33.600	1,648,240
2025-10-16	34.970	35.270	34.290	34.600	34.600	1,931,408
2025-10-15	34.940	35.100	34.140	34.840	34.840	1,815,240
2025-10-14	35.840	35.890	34.810	34.940	34.940	3,111,880
2025-10-13	34.400	36.360	33.600	35.840	35.840	4,114,232
2025-10-10	35.180	35.500	34.910	35.030	35.030	2,329,504
2025-10-09	35.000	35.500	34.120	35.240	35.240	3,401,836
2025-09-30	33.830	34.890	33.830	34.700	34.700	3,122,284
2025-09-29	34.110	34.220	33.350	33.870	33.870	1,345,940
2025-09-26	33.910	34.400	33.530	33.970	33.970	2,237,540
2025-09-25	34.170	34.200	33.790	33.890	33.890	1,390,109
2025-09-24	33.430	34.250	33.120	34.180	34.180	1,900,940
2025-09-23	34.180	34.420	32.610	33.620	33.620	2,584,568
2025-09-22	33.870	34.230	33.660	34.170	34.170	1,549,692
2025-09-19	33.790	34.390	33.610	33.870	33.870	1,974,524
2025-09-18	34.410	34.570	33.500	33.800	33.800	2,997,096
2025-09-17	34.260	34.840	34.020	34.340	34.340	2,007,160
2025-09-16	33.960	34.260	33.810	34.200	34.200	1,832,845
2025-09-15	34.180	34.240	33.820	33.960	33.960	1,624,328
2025-09-12	34.190	34.470	34.070	34.180	34.180	2,240,868
2025-09-11	33.740	34.240	33.620	34.180	34.180	2,087,508
2025-09-10	33.850	34.420	33.850	33.930	33.930	2,080,368
2025-09-09	34.790	34.810	33.700	33.840	33.840	2,032,728
2025-09-08	34.550	34.840	34.200	34.690	34.690	2,407,968
2025-09-05	33.950	34.420	33.510	34.330	34.330	2,595,936
2025-09-04	35.290	35.510	33.330	33.950	33.950	4,147,460
2025-09-03	37.850	38.090	35.140	35.280	35.280	5,064,188
2025-09-02	38.840	39.020	37.110	37.850	37.850	4,663,383
2025-09-01	39.480	39.720	38.910	38.990	38.990	2,922,996
2025-08-29	39.650	40.000	39.060	39.480	39.480	3,049,220
2025-08-28	39.300	40.450	38.190	39.930	39.930	4,990,695
2025-08-27	40.670	40.670	39.000	39.330	39.330	5,514,768
2025-08-26	40.660	41.070	40.000	40.670	40.670	4,808,915
2025-08-25	41.220	41.390	40.500	41.120	41.120	6,574,708
2025-08-22	40.920	41.300	40.000	41.130	41.130	5,844,828
2025-08-21	41.300	41.490	40.420	40.790	40.790	7,608,341
2025-08-20	39.990	40.830	39.600	40.810	40.810	8,503,808
2025-08-19	40.170	40.480	39.500	39.800	39.800	4,106,376
2025-08-18	39.970	41.660	39.860	40.200	40.200	5,982,856
2025-08-15	38.890	39.970	38.780	39.750	39.750	5,398,535
2025-08-14	40.450	40.730	38.880	39.100	39.100	6,510,768
2025-08-13	40.200	40.980	39.920	40.450	40.450	6,331,516
2025-08-12	40.990	41.300	40.000	40.190	40.190	6,471,888
2025-08-11	41.220	41.410	40.780	40.980	40.980	5,490,548
2025-08-08	41.300	42.180	40.840	40.930	40.930	6,855,475
2025-08-07	41.510	41.840	40.480	41.280	41.280	10,246,550
2025-08-06	41.120	42.990	40.660	42.150	42.150	15,967,780
2025-08-05	40.120	43.260	39.720	41.880	41.880	20,998,500
2025-08-04	36.010	39.330	35.770	39.330	39.330	10,718,560
2025-08-01	36.100	36.450	35.280	35.750	35.750	3,389,856
2025-07-31	36.080	36.770	35.980	36.180	36.180	2,930,000
2025-07-30	36.880	37.280	35.900	36.230	36.230	4,231,156
2025-07-29	36.340	36.790	36.060	36.790	36.790	2,744,664
2025-07-28	35.880	36.780	35.870	36.590	36.590	3,861,980
2025-07-25	36.200	36.270	35.700	35.830	35.830	2,738,360

← NewerPage 5 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.