Chengdu Tianjian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	25.840	25.880	25.420	25.550	25.434	706,068
2025-01-21	25.940	25.950	25.670	25.810	25.693	1,000,566
2025-01-20	25.910	25.940	25.600	25.740	25.623	878,104
2025-01-17	25.510	25.910	25.490	25.740	25.623	826,064
2025-01-16	25.870	26.150	25.490	25.720	25.603	1,011,200
2025-01-15	26.070	26.070	25.610	25.720	25.603	1,113,840
2025-01-14	25.250	26.050	25.250	26.030	25.912	1,319,212
2025-01-13	24.720	25.380	24.240	25.250	25.136	1,040,720
2025-01-10	25.610	25.880	24.900	24.900	24.787	1,202,180
2025-01-09	25.200	25.820	25.130	25.670	25.554	1,193,556
2025-01-08	25.510	25.740	24.710	25.350	25.235	1,268,464
2025-01-07	25.220	25.510	25.000	25.500	25.384	1,134,860
2025-01-06	25.500	25.720	24.600	25.120	25.006	1,046,492
2025-01-03	26.460	26.760	25.380	25.400	25.285	1,429,596
2025-01-02	27.200	27.590	26.230	26.410	26.290	1,663,524
2024-12-31	28.030	28.030	27.130	27.210	27.087	1,325,736
2024-12-30	28.340	28.350	27.500	27.910	27.783	1,165,702
2024-12-27	28.470	28.760	28.190	28.320	28.192	1,843,044
2024-12-26	27.540	28.980	27.480	28.330	28.202	2,735,028
2024-12-25	27.990	28.400	27.090	27.540	27.415	1,532,864
2024-12-24	27.710	28.180	27.110	27.990	27.863	2,121,832
2024-12-23	29.030	29.390	27.600	27.710	27.584	2,677,384
2024-12-20	28.640	29.380	28.500	29.030	28.898	1,867,660
2024-12-19	28.450	28.750	28.000	28.640	28.510	2,037,772
2024-12-18	29.200	29.380	28.410	28.730	28.600	2,665,296
2024-12-17	31.150	31.300	29.010	29.030	28.898	3,402,012
2024-12-16	30.850	31.880	30.310	31.020	30.879	2,947,692
2024-12-13	32.000	32.000	30.830	30.850	30.710	3,114,072
2024-12-12	31.790	32.570	31.290	32.000	31.855	3,530,644
2024-12-11	31.430	31.940	31.060	31.760	31.616	3,397,916
2024-12-10	32.000	32.000	31.010	31.440	31.297	4,814,552
2024-12-09	29.900	32.030	29.680	31.270	31.128	6,740,066
2024-12-06	30.200	30.500	29.740	30.120	29.983	1,564,996
2024-12-05	29.490	30.260	29.360	30.090	29.954	1,544,224
2024-12-04	30.300	30.400	29.400	29.490	29.356	1,936,352
2024-12-03	30.620	30.700	29.990	30.300	30.163	1,633,104
2024-12-02	30.450	30.800	30.390	30.630	30.491	2,197,404
2024-11-29	30.840	30.880	30.010	30.550	30.411	2,240,796
2024-11-28	31.350	31.580	30.360	30.720	30.581	2,477,200
2024-11-27	29.740	31.360	28.700	31.210	31.068	3,582,416
2024-11-26	29.610	30.130	29.260	29.330	29.197	1,383,652
2024-11-25	29.320	29.790	28.910	29.600	29.466	1,750,016
2024-11-22	30.760	30.870	29.460	29.510	29.376	2,016,892
2024-11-21	30.650	31.250	30.350	30.760	30.621	1,992,068
2024-11-20	30.140	31.040	29.880	30.550	30.411	2,301,800
2024-11-19	29.000	30.800	29.000	30.260	30.123	3,004,348
2024-11-18	29.600	29.970	28.520	29.000	28.868	1,882,592
2024-11-15	30.640	30.680	29.560	29.580	29.446	2,087,672
2024-11-14	31.670	32.180	30.100	30.450	30.312	2,568,044
2024-11-13	31.290	31.970	30.660	31.780	31.636	2,802,568
2024-11-12	32.370	33.290	31.240	31.600	31.457	4,160,846
2024-11-11	31.830	32.350	30.940	32.280	32.134	4,897,201
2024-11-08	31.050	31.990	30.910	31.150	31.009	4,281,642
2024-11-07	30.000	31.190	29.550	30.900	30.760	4,260,456
2024-11-06	30.520	31.060	29.830	30.250	30.113	3,183,196
2024-11-05	29.150	30.790	29.100	30.430	30.292	3,135,096
2024-11-04	27.770	29.090	27.770	29.000	28.868	2,016,452
2024-11-01	29.650	30.000	28.060	28.170	28.042	3,264,684
2024-10-31	29.180	30.070	28.950	29.950	29.814	2,561,088
2024-10-30	29.800	29.950	28.950	29.400	29.267	2,839,336

← NewerPage 8 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.