Shenzhen Tianyuan Dic Info Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	6.430	6.570	6.380	6.540	6.522	12,115,790
2024-07-26	6.320	6.470	6.310	6.440	6.422	9,369,014
2024-07-25	6.270	6.400	6.190	6.360	6.343	9,272,393
2024-07-24	6.330	6.400	6.260	6.300	6.283	10,198,500
2024-07-23	6.410	6.520	6.350	6.360	6.343	12,541,498
2024-07-22	6.400	6.580	6.370	6.440	6.422	16,771,415
2024-07-19	6.180	6.330	6.170	6.250	6.233	9,756,311
2024-07-18	6.270	6.290	6.060	6.200	6.183	12,987,400
2024-07-17	6.450	6.480	6.300	6.310	6.293	8,555,500
2024-07-16	6.400	6.470	6.330	6.440	6.422	8,575,846
2024-07-15	6.510	6.550	6.370	6.400	6.383	9,118,500
2024-07-12	6.600	6.640	6.510	6.530	6.512	9,241,113
2024-07-11	6.580	6.670	6.540	6.630	6.612	12,502,412
2024-07-10	6.430	6.560	6.390	6.450	6.432	10,537,902
2024-07-09	6.290	6.490	6.160	6.470	6.452	14,245,867
2024-07-08	6.520	6.580	6.300	6.320	6.303	11,789,071
2024-07-05	6.420	6.600	6.300	6.580	6.562	14,286,102
2024-07-04	6.630	6.690	6.410	6.430	6.412	11,740,382
2024-07-03	6.800	6.830	6.570	6.580	6.562	15,706,541
2024-07-02	6.670	6.940	6.660	6.850	6.831	18,958,458
2024-07-01	6.550	6.690	6.450	6.680	6.662	14,062,742
2024-06-28	6.530	6.700	6.510	6.540	6.522	14,230,095
2024-06-27	6.710	6.740	6.530	6.540	6.522	14,551,405
2024-06-26	6.270	6.720	6.240	6.700	6.682	18,351,000
2024-06-25	6.480	6.540	6.220	6.320	6.303	15,089,312
2024-06-24	6.560	6.640	6.380	6.460	6.442	15,600,281
2024-06-21	6.650	6.760	6.550	6.680	6.662	11,196,900
2024-06-20	6.920	6.990	6.690	6.700	6.682	17,010,996
2024-06-19	6.930	7.140	6.920	6.930	6.911	18,289,565
2024-06-18	6.650	6.960	6.650	6.920	6.901	16,512,302
2024-06-17	6.700	6.780	6.630	6.670	6.652	10,399,500
2024-06-14	6.630	6.740	6.580	6.730	6.712	9,450,530
2024-06-13	6.640	6.730	6.590	6.660	6.642	10,918,380
2024-06-12	6.530	6.700	6.500	6.640	6.622	10,358,300
2024-06-11	6.310	6.540	6.270	6.540	6.522	13,727,132
2024-06-07	6.370	6.460	6.310	6.400	6.383	13,873,350
2024-06-06	6.740	6.800	6.200	6.270	6.253	24,215,003
2024-06-05	6.690	6.710	6.590	6.600	6.582	11,785,100
2024-06-04	6.810	6.840	6.600	6.700	6.682	14,341,537
2024-06-03	7.020	7.070	6.790	6.860	6.841	18,371,106
2024-05-31	6.860	7.080	6.850	7.050	7.031	13,933,724
2024-05-30	6.880	6.940	6.750	6.850	6.831	10,351,065
2024-05-29	6.920	7.050	6.860	6.910	6.891	11,012,326
2024-05-28	7.010	7.060	6.830	6.960	6.941	15,360,576
2024-05-27	7.090	7.140	6.810	7.050	7.031	39,446,988
2024-05-24	7.100	7.630	7.000	7.240	7.220	38,217,768
2024-05-23	7.240	7.250	7.060	7.090	7.071	11,233,493
2024-05-22	7.270	7.300	7.160	7.260	7.240	9,257,093
2024-05-21	7.300	7.370	7.220	7.250	7.230	11,694,595
2024-05-20	7.320	7.390	7.210	7.290	7.270	11,033,800
2024-05-17	7.200	7.310	7.130	7.310	7.275	11,460,520
2024-05-16	7.140	7.290	7.140	7.200	7.166	10,628,400
2024-05-15	7.180	7.220	7.080	7.130	7.096	7,199,631
2024-05-14	7.170	7.270	7.080	7.190	7.156	9,777,671
2024-05-13	7.250	7.250	7.030	7.080	7.046	12,035,160
2024-05-10	7.510	7.530	7.230	7.280	7.245	13,613,290
2024-05-09	7.420	7.550	7.410	7.490	7.454	11,987,000
2024-05-08	7.690	7.690	7.390	7.430	7.395	14,862,856
2024-05-07	7.710	7.770	7.590	7.700	7.663	13,565,850
2024-05-06	7.750	7.820	7.670	7.720	7.683	16,223,540

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.0150 CNY
2025-04-29	0.0150 CNY
2024-05-20	0.0150 CNY
2023-05-12	0.0150 CNY
2022-04-29	0.0150 CNY
2021-05-19	0.0250 CNY
2020-05-22	0.0200 CNY
2019-06-05	0.0601 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.