Chengdu Tianjian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	27.870	28.690	27.470	28.310	28.182	3,490,930
2025-04-24	27.310	27.950	27.030	27.660	27.535	3,484,881
2025-04-23	27.470	28.410	27.140	27.500	27.375	6,543,172
2025-04-22	25.510	26.070	25.480	25.850	25.733	1,380,540
2025-04-21	25.180	25.880	25.170	25.720	25.603	1,364,008
2025-04-18	25.900	26.130	25.070	25.410	25.295	1,879,756
2025-04-17	24.670	27.000	24.530	25.600	25.484	3,859,678
2025-04-16	25.300	25.670	24.350	24.660	24.548	1,281,744
2025-04-15	25.300	25.510	24.860	25.270	25.155	1,137,976
2025-04-14	25.520	25.780	25.300	25.360	25.245	1,477,720
2025-04-11	25.010	25.710	24.890	25.370	25.255	1,846,648
2025-04-10	25.060	25.780	24.930	25.100	24.986	2,553,636
2025-04-09	23.450	25.130	22.610	25.060	24.946	4,083,107
2025-04-08	24.030	24.780	22.820	23.520	23.413	3,313,624
2025-04-07	25.800	26.090	24.390	24.390	24.279	1,864,288
2025-04-03	26.970	27.420	26.710	27.100	26.977	825,080
2025-04-02	27.510	27.640	27.120	27.190	27.067	1,058,404
2025-04-01	26.500	27.690	26.490	27.570	27.445	2,525,860
2025-03-31	26.780	26.870	26.000	26.320	26.201	1,546,172
2025-03-28	27.450	27.830	26.800	26.980	26.858	1,409,776
2025-03-27	27.450	27.760	26.600	27.520	27.395	2,697,560
2025-03-26	27.580	27.920	27.440	27.480	27.355	2,774,948
2025-03-25	28.100	28.530	27.610	27.740	27.614	5,125,354
2025-03-24	29.960	30.890	27.300	28.580	28.450	8,976,152
2025-03-21	28.300	29.840	28.300	29.770	29.635	4,644,227
2025-03-20	28.320	28.740	27.970	28.430	28.301	1,469,027
2025-03-19	28.380	28.380	28.040	28.140	28.012	934,024
2025-03-18	28.520	28.650	28.210	28.390	28.261	1,162,212
2025-03-17	28.510	28.680	28.370	28.520	28.391	1,227,848
2025-03-14	28.740	28.740	28.100	28.500	28.371	1,654,692
2025-03-13	28.640	28.820	28.060	28.750	28.620	2,076,092
2025-03-12	29.110	29.180	28.600	28.680	28.550	2,012,520
2025-03-11	28.100	29.120	27.980	28.950	28.819	2,485,824
2025-03-10	27.870	28.720	27.870	28.380	28.251	2,498,676
2025-03-07	27.600	28.330	27.400	27.910	27.783	2,509,084
2025-03-06	27.730	27.860	27.470	27.650	27.525	1,751,800
2025-03-05	27.420	27.790	27.140	27.620	27.495	1,713,712
2025-03-04	26.290	27.470	26.190	27.410	27.286	2,278,964
2025-03-03	26.320	26.690	26.020	26.260	26.141	1,267,482
2025-02-28	27.050	27.250	26.060	26.060	25.942	1,896,037
2025-02-27	27.520	27.700	26.890	27.200	27.077	1,486,340
2025-02-26	27.230	27.970	27.070	27.600	27.475	1,828,056
2025-02-25	27.270	27.470	26.880	27.150	27.027	1,163,271
2025-02-24	27.170	27.540	26.890	27.370	27.246	1,664,760
2025-02-21	27.160	27.190	26.860	27.160	27.037	1,492,244
2025-02-20	26.820	27.330	26.720	27.260	27.136	1,410,160
2025-02-19	26.240	26.860	26.240	26.830	26.708	1,176,389
2025-02-18	27.030	27.070	26.160	26.340	26.221	1,422,856
2025-02-17	26.480	27.680	26.460	27.020	26.897	1,732,300
2025-02-14	26.770	26.770	26.320	26.560	26.440	1,009,252
2025-02-13	27.020	27.130	26.520	26.570	26.450	1,070,588
2025-02-12	26.950	27.090	26.780	27.020	26.897	1,164,276
2025-02-11	27.300	27.300	26.810	27.010	26.888	977,136
2025-02-10	26.850	27.250	26.830	27.220	27.097	1,202,060
2025-02-07	27.000	27.180	26.530	26.850	26.728	1,454,311
2025-02-06	26.110	26.840	26.100	26.840	26.718	1,086,564
2025-02-05	25.930	26.270	25.930	26.240	26.121	801,056
2025-01-27	25.870	26.430	25.630	25.860	25.743	780,400
2025-01-24	25.680	25.830	25.410	25.780	25.663	858,296
2025-01-23	25.760	26.110	25.630	25.660	25.544	1,062,700

← NewerPage 7 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.