Shenzhen Tianyuan Dic Info Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.600 | 7.680 | 7.530 | 7.640 | 7.604 | 17,312,895 |
| 2024-04-29 | 7.420 | 7.670 | 7.420 | 7.610 | 7.574 | 19,712,120 |
| 2024-04-26 | 7.130 | 7.440 | 7.130 | 7.410 | 7.375 | 19,811,161 |
| 2024-04-25 | 7.170 | 7.220 | 7.090 | 7.130 | 7.096 | 16,373,681 |
| 2024-04-24 | 6.820 | 7.130 | 6.770 | 7.130 | 7.096 | 16,917,320 |
| 2024-04-23 | 6.680 | 6.900 | 6.680 | 6.820 | 6.787 | 15,252,200 |
| 2024-04-22 | 6.610 | 6.790 | 6.470 | 6.650 | 6.618 | 12,015,700 |
| 2024-04-19 | 6.750 | 6.860 | 6.660 | 6.720 | 6.688 | 13,875,819 |
| 2024-04-18 | 6.900 | 6.980 | 6.700 | 6.820 | 6.787 | 15,225,800 |
| 2024-04-17 | 6.550 | 6.900 | 6.550 | 6.860 | 6.827 | 21,975,407 |
| 2024-04-16 | 6.910 | 6.990 | 6.280 | 6.310 | 6.280 | 26,417,648 |
| 2024-04-15 | 7.320 | 7.360 | 6.810 | 6.960 | 6.927 | 23,164,061 |
| 2024-04-12 | 7.380 | 7.500 | 7.270 | 7.320 | 7.285 | 13,279,600 |
| 2024-04-11 | 7.280 | 7.480 | 7.210 | 7.380 | 7.345 | 16,673,100 |
| 2024-04-10 | 7.630 | 7.640 | 7.210 | 7.280 | 7.245 | 21,824,500 |
| 2024-04-09 | 7.600 | 7.680 | 7.490 | 7.650 | 7.614 | 14,743,200 |
| 2024-04-08 | 7.730 | 7.780 | 7.510 | 7.570 | 7.534 | 16,866,255 |
| 2024-04-03 | 7.980 | 8.070 | 7.680 | 7.780 | 7.743 | 21,061,960 |
| 2024-04-02 | 8.140 | 8.330 | 7.980 | 8.030 | 7.992 | 28,454,576 |
| 2024-04-01 | 7.950 | 8.300 | 7.870 | 8.160 | 8.121 | 29,404,604 |
| 2024-03-29 | 7.800 | 7.890 | 7.650 | 7.890 | 7.852 | 12,169,122 |
| 2024-03-28 | 7.530 | 7.950 | 7.500 | 7.850 | 7.813 | 27,198,789 |
| 2024-03-27 | 8.000 | 8.070 | 7.490 | 7.550 | 7.514 | 32,012,482 |
| 2024-03-26 | 8.110 | 8.350 | 7.900 | 8.060 | 8.022 | 34,619,265 |
| 2024-03-25 | 8.530 | 8.770 | 8.190 | 8.230 | 8.191 | 46,142,058 |
| 2024-03-22 | 8.600 | 8.720 | 8.460 | 8.650 | 8.609 | 40,479,520 |
| 2024-03-21 | 8.610 | 8.750 | 8.560 | 8.600 | 8.559 | 33,575,188 |
| 2024-03-20 | 8.430 | 8.610 | 8.420 | 8.590 | 8.549 | 32,170,817 |
| 2024-03-19 | 8.550 | 8.730 | 8.480 | 8.480 | 8.440 | 39,452,783 |
| 2024-03-18 | 8.520 | 8.660 | 8.470 | 8.640 | 8.599 | 36,569,740 |
| 2024-03-15 | 8.470 | 8.530 | 8.300 | 8.500 | 8.459 | 33,652,819 |
| 2024-03-14 | 8.620 | 8.720 | 8.450 | 8.560 | 8.519 | 42,949,720 |
| 2024-03-13 | 8.840 | 8.930 | 8.690 | 8.740 | 8.698 | 53,906,250 |
| 2024-03-12 | 8.700 | 9.190 | 8.530 | 8.950 | 8.907 | 81,847,340 |
| 2024-03-11 | 8.740 | 9.200 | 8.670 | 8.800 | 8.758 | 80,212,696 |
| 2024-03-08 | 8.200 | 8.560 | 8.000 | 8.520 | 8.479 | 54,845,196 |
| 2024-03-07 | 9.000 | 9.000 | 8.250 | 8.270 | 8.231 | 89,055,019 |
| 2024-03-06 | 8.190 | 8.950 | 8.180 | 8.900 | 8.858 | 99,517,312 |
| 2024-03-05 | 8.250 | 8.670 | 8.000 | 8.380 | 8.340 | 99,816,671 |
| 2024-03-04 | 7.980 | 8.370 | 7.750 | 8.210 | 8.171 | 63,564,400 |
| 2024-03-01 | 7.800 | 7.910 | 7.650 | 7.870 | 7.832 | 49,843,161 |
| 2024-02-29 | 7.290 | 7.900 | 7.250 | 7.850 | 7.813 | 59,817,919 |
| 2024-02-28 | 8.510 | 8.520 | 7.430 | 7.460 | 7.424 | 113,329,946 |
| 2024-02-27 | 7.270 | 7.770 | 7.220 | 7.770 | 7.733 | 51,455,996 |
| 2024-02-26 | 7.280 | 7.540 | 7.110 | 7.350 | 7.315 | 49,921,713 |
| 2024-02-23 | 7.160 | 7.290 | 6.890 | 7.270 | 7.235 | 47,006,907 |
| 2024-02-22 | 6.730 | 6.960 | 6.670 | 6.960 | 6.927 | 40,741,426 |
| 2024-02-21 | 6.470 | 6.850 | 6.430 | 6.620 | 6.588 | 40,056,786 |
| 2024-02-20 | 6.500 | 6.730 | 6.330 | 6.630 | 6.598 | 34,010,804 |
| 2024-02-19 | 6.310 | 6.550 | 6.250 | 6.530 | 6.499 | 39,475,480 |
| 2024-02-08 | 5.460 | 6.050 | 5.460 | 6.050 | 6.021 | 32,675,387 |
| 2024-02-07 | 5.520 | 5.700 | 5.280 | 5.420 | 5.394 | 26,671,372 |
| 2024-02-06 | 5.180 | 5.680 | 5.050 | 5.510 | 5.484 | 29,074,333 |
| 2024-02-05 | 5.850 | 5.880 | 5.150 | 5.290 | 5.265 | 33,372,923 |
| 2024-02-02 | 6.310 | 6.520 | 5.730 | 5.980 | 5.951 | 23,390,422 |
| 2024-02-01 | 6.360 | 6.510 | 6.170 | 6.310 | 6.280 | 18,283,124 |
| 2024-01-31 | 6.800 | 6.840 | 6.310 | 6.340 | 6.310 | 21,501,752 |
| 2024-01-30 | 7.090 | 7.140 | 6.830 | 6.830 | 6.797 | 13,324,120 |
| 2024-01-29 | 7.410 | 7.460 | 7.080 | 7.080 | 7.046 | 16,708,060 |
| 2024-01-26 | 7.440 | 7.570 | 7.380 | 7.400 | 7.365 | 17,769,645 |
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.