Chengdu Tianjian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	35.900	36.270	35.820	36.110	36.110	2,733,420
2025-07-23	36.600	36.600	35.860	35.970	35.970	3,541,400
2025-07-22	36.800	37.320	36.500	36.720	36.720	4,172,048
2025-07-21	36.400	36.680	36.040	36.680	36.680	3,259,844
2025-07-18	36.310	36.530	35.810	36.400	36.400	3,391,760
2025-07-17	35.870	36.350	35.750	36.200	36.200	3,107,248
2025-07-16	35.600	36.100	35.600	35.760	35.760	1,987,724
2025-07-15	36.300	36.540	35.440	35.800	35.800	3,475,736
2025-07-14	36.550	36.720	36.160	36.430	36.430	2,265,304
2025-07-11	36.210	36.610	36.150	36.510	36.510	2,919,660
2025-07-10	36.600	36.770	36.200	36.400	36.400	3,349,577
2025-07-09	36.930	37.700	36.620	36.770	36.770	4,837,764
2025-07-08	36.140	37.260	36.140	36.910	36.910	5,889,792
2025-07-07	35.600	36.730	35.600	36.130	36.130	10,107,170
2025-07-04	40.370	40.370	38.930	39.370	39.370	5,994,020
2025-07-03	40.140	42.140	39.970	40.690	40.690	5,424,436
2025-07-02	41.710	41.790	40.050	40.300	40.300	7,367,051
2025-07-01	43.130	43.960	41.900	42.260	42.260	13,114,360
2025-06-30	40.260	42.580	39.930	42.470	42.470	12,920,990
2025-06-27	39.340	40.470	39.340	39.990	39.990	6,744,392
2025-06-26	39.620	41.090	39.500	39.770	39.770	11,163,060
2025-06-25	38.370	40.190	38.370	39.680	39.500	9,067,916
2025-06-24	39.000	39.300	38.150	38.480	38.305	8,808,724
2025-06-23	37.840	39.800	37.720	39.610	39.430	8,493,756
2025-06-20	37.730	38.380	37.380	37.650	37.479	4,389,279
2025-06-19	38.770	38.770	37.370	38.040	37.867	8,716,057
2025-06-18	39.250	40.970	39.030	39.610	39.430	10,169,240
2025-06-17	39.800	40.180	38.110	39.540	39.361	9,657,185
2025-06-16	40.790	40.790	39.000	40.120	39.938	11,616,630
2025-06-13	39.010	42.000	38.300	41.200	41.013	17,288,580
2025-06-12	38.410	38.640	37.900	38.430	38.256	5,102,808
2025-06-11	37.850	38.540	37.660	38.410	38.236	6,467,687
2025-06-10	39.120	39.230	37.310	37.880	37.708	10,317,570
2025-06-09	38.970	40.420	38.900	39.830	39.649	11,237,570
2025-06-06	38.600	40.150	38.600	38.960	38.783	13,064,410
2025-06-05	38.100	38.760	37.710	38.350	38.176	6,883,600
2025-06-04	37.700	38.680	37.700	38.180	38.007	5,473,408
2025-06-03	37.810	38.830	37.730	38.130	37.957	8,266,292
2025-05-30	38.050	38.240	37.550	37.660	37.489	5,417,418
2025-05-29	37.500	38.250	37.280	38.200	38.027	6,258,303
2025-05-28	38.400	38.580	37.580	37.620	37.449	7,919,243
2025-05-27	38.300	39.300	37.940	38.830	38.654	10,532,630
2025-05-26	37.680	38.450	37.020	38.340	38.166	6,517,824
2025-05-23	38.210	39.120	37.660	37.900	37.728	9,979,900
2025-05-22	39.000	40.150	38.580	38.750	38.574	15,145,030
2025-05-21	39.250	39.470	38.500	38.800	38.624	7,464,278
2025-05-20	40.340	40.550	38.570	39.240	39.062	13,013,990
2025-05-19	42.680	43.240	39.960	41.130	40.943	15,690,580
2025-05-16	42.280	44.000	41.080	42.650	42.457	18,164,740
2025-05-15	44.870	45.440	41.630	41.900	41.710	22,915,830
2025-05-14	48.800	49.000	45.500	46.250	46.040	24,137,500
2025-05-13	48.710	48.710	46.880	48.710	48.489	30,803,770
2025-05-12	40.270	44.280	40.250	44.280	44.079	11,207,680
2025-05-09	40.250	40.250	38.500	40.250	40.067	15,049,450
2025-05-08	34.590	36.590	33.800	36.590	36.424	13,133,150
2025-05-07	31.000	33.260	30.300	33.260	33.109	7,456,609
2025-05-06	29.770	30.500	29.400	30.240	30.103	3,539,567
2025-04-30	28.920	30.130	28.890	29.580	29.446	4,173,495
2025-04-29	28.500	29.270	28.500	28.900	28.769	3,004,420
2025-04-28	28.410	29.290	27.720	28.700	28.570	4,386,337

← NewerPage 6 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.