Chengdu Tianjian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	29.800	29.950	28.950	29.400	29.267	2,839,336
2024-10-29	30.800	30.970	29.710	29.860	29.725	3,187,088
2024-10-28	30.880	31.120	30.490	30.860	30.720	3,050,497
2024-10-25	31.050	31.400	30.820	30.960	30.820	2,886,041
2024-10-24	31.510	31.700	30.800	31.060	30.919	2,791,952
2024-10-23	31.500	32.790	31.490	31.730	31.586	5,292,496
2024-10-22	31.740	32.140	30.770	31.450	31.307	4,523,961
2024-10-21	31.200	32.310	31.000	31.950	31.805	6,922,733
2024-10-18	30.000	31.140	29.300	30.660	30.521	4,835,933
2024-10-17	31.390	31.420	30.110	30.200	30.063	4,851,040
2024-10-16	29.550	31.200	29.320	31.140	30.999	5,843,394
2024-10-15	29.340	30.440	29.120	30.030	29.894	4,170,148
2024-10-14	28.260	29.680	28.260	29.560	29.426	3,622,544
2024-10-11	29.580	30.000	27.720	28.080	27.953	3,551,842
2024-10-10	29.110	30.860	28.500	29.900	29.764	5,344,298
2024-10-09	31.310	31.360	29.100	29.100	28.968	5,472,938
2024-10-08	33.000	33.000	30.000	32.320	32.173	7,749,013
2024-09-30	28.250	30.280	27.950	30.000	29.864	6,725,672
2024-09-27	26.500	27.800	26.220	27.670	27.545	4,472,541
2024-09-26	26.140	26.430	25.550	26.430	26.310	3,615,792
2024-09-25	24.800	27.100	24.790	26.260	26.141	4,363,020
2024-09-24	24.270	24.700	23.890	24.700	24.588	1,594,784
2024-09-23	23.580	24.300	23.580	24.030	23.921	1,046,060
2024-09-20	23.930	24.090	23.610	23.770	23.662	773,720
2024-09-19	23.690	23.980	23.350	23.900	23.792	979,568
2024-09-18	23.660	23.800	23.020	23.430	23.324	1,002,915
2024-09-13	24.160	24.230	23.670	23.700	23.593	1,130,667
2024-09-12	24.320	24.600	24.150	24.180	24.070	810,160
2024-09-11	24.790	24.790	24.340	24.410	24.299	755,756
2024-09-10	24.550	24.880	24.270	24.790	24.678	981,207
2024-09-09	24.460	24.770	24.280	24.520	24.409	767,340
2024-09-06	25.100	25.810	24.590	24.650	24.538	1,210,007
2024-09-05	24.930	25.430	24.900	25.280	25.165	906,600
2024-09-04	24.910	25.170	24.700	24.890	24.777	863,512
2024-09-03	24.680	25.080	24.670	25.050	24.936	1,110,524
2024-09-02	25.550	25.600	24.620	24.670	24.558	1,559,224
2024-08-30	25.790	26.010	25.100	25.530	25.414	1,963,016
2024-08-29	24.700	25.420	24.340	25.250	25.136	1,435,587
2024-08-28	24.500	24.980	24.500	24.630	24.518	1,034,352
2024-08-27	25.780	25.900	24.760	24.850	24.737	1,570,820
2024-08-26	25.500	25.790	25.400	25.760	25.643	1,109,300
2024-08-23	26.160	26.460	25.500	25.610	25.494	2,006,936
2024-08-22	27.030	27.270	26.410	26.490	26.370	1,559,087
2024-08-21	26.900	27.200	26.630	26.990	26.868	1,000,684
2024-08-20	27.340	27.360	26.700	26.900	26.778	1,344,788
2024-08-19	27.500	27.780	27.220	27.340	27.216	1,817,243
2024-08-16	28.310	28.480	27.920	28.000	27.873	2,071,604
2024-08-15	27.680	28.100	27.410	28.020	27.893	2,046,660
2024-08-14	27.780	28.300	27.600	27.970	27.843	1,779,520
2024-08-13	27.760	27.920	27.370	27.820	27.694	1,574,548
2024-08-12	28.300	28.300	27.200	27.570	27.445	2,522,584
2024-08-09	28.820	29.360	28.300	28.360	28.231	3,100,436
2024-08-08	30.610	30.790	28.880	28.900	28.769	6,013,188
2024-08-07	29.880	31.200	29.600	31.000	30.859	7,506,752
2024-08-06	29.170	30.450	28.500	29.580	29.446	5,688,096
2024-08-05	30.230	30.970	28.700	28.790	28.659	6,468,732
2024-08-02	32.000	33.110	30.500	30.520	30.382	9,604,644
2024-08-01	30.500	32.000	30.390	32.000	31.855	10,148,330
2024-07-31	29.850	30.640	29.260	30.560	30.421	7,083,511
2024-07-30	29.980	30.530	29.470	30.150	30.013	6,154,828

← NewerPage 9 of 21 · 1,212 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.