Shenzhen Tianyuan Dic Info Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	7.180	7.530	7.180	7.490	7.454	23,090,000
2024-01-24	7.190	7.260	6.920	7.240	7.205	18,293,381
2024-01-23	7.080	7.230	7.020	7.150	7.116	17,114,341
2024-01-22	7.630	7.660	7.030	7.110	7.076	19,740,601
2024-01-19	7.780	7.830	7.560	7.590	7.554	15,609,166
2024-01-18	7.840	7.870	7.540	7.800	7.763	21,222,022
2024-01-17	8.010	8.040	7.800	7.800	7.763	14,413,100
2024-01-16	8.000	8.050	7.850	8.040	8.002	15,970,782
2024-01-15	7.970	8.050	7.910	7.990	7.952	11,434,283
2024-01-12	8.220	8.260	7.990	8.010	7.972	20,632,063
2024-01-11	7.840	8.290	7.840	8.250	8.211	30,766,030
2024-01-10	8.000	8.020	7.780	7.800	7.763	19,170,486
2024-01-09	8.060	8.170	7.960	8.050	8.012	19,159,714
2024-01-08	8.270	8.280	7.910	8.010	7.972	30,089,814
2024-01-05	8.650	8.660	8.310	8.380	8.340	19,415,200
2024-01-04	8.520	8.740	8.410	8.650	8.609	22,934,921
2024-01-03	8.610	8.670	8.440	8.540	8.499	15,815,460
2024-01-02	8.780	8.820	8.610	8.630	8.589	17,075,902
2023-12-29	8.560	8.830	8.510	8.750	8.708	24,180,060
2023-12-28	8.380	8.630	8.310	8.570	8.529	19,288,061
2023-12-27	8.310	8.520	8.310	8.440	8.400	16,534,367
2023-12-26	8.440	8.460	8.200	8.270	8.231	15,114,700
2023-12-25	8.520	8.590	8.320	8.450	8.410	15,271,000
2023-12-22	8.900	8.950	8.470	8.510	8.469	34,663,085
2023-12-21	8.840	9.020	8.710	8.960	8.917	20,375,991
2023-12-20	9.060	9.100	8.840	8.850	8.808	20,294,167
2023-12-19	9.170	9.230	8.960	9.090	9.047	25,832,553
2023-12-18	9.700	9.730	9.100	9.120	9.076	43,348,002
2023-12-15	9.700	9.840	9.570	9.770	9.723	23,244,901
2023-12-14	9.890	9.970	9.660	9.680	9.634	26,231,085
2023-12-13	10.160	10.160	9.870	9.870	9.823	34,991,856
2023-12-12	9.880	10.380	9.830	10.170	10.121	54,745,288
2023-12-11	9.710	9.930	9.500	9.900	9.853	31,362,973
2023-12-08	9.750	10.070	9.720	9.840	9.793	45,046,276
2023-12-07	9.560	9.850	9.530	9.810	9.763	34,181,537
2023-12-06	9.510	9.690	9.490	9.520	9.475	26,409,555
2023-12-05	10.100	10.100	9.560	9.590	9.544	46,130,114
2023-12-04	9.960	10.210	9.850	10.180	10.131	58,717,371
2023-12-01	9.590	9.930	9.550	9.930	9.883	42,437,778
2023-11-30	9.670	9.710	9.450	9.590	9.544	28,624,985
2023-11-29	9.740	9.880	9.640	9.680	9.634	29,549,021
2023-11-28	9.740	9.850	9.650	9.810	9.763	30,653,612
2023-11-27	9.680	9.750	9.560	9.700	9.654	29,356,951
2023-11-24	10.120	10.120	9.560	9.660	9.614	51,427,806
2023-11-23	9.980	10.130	9.860	10.120	10.072	40,970,133
2023-11-22	10.020	10.210	9.990	10.010	9.962	39,797,520
2023-11-21	10.390	10.390	10.020	10.110	10.062	61,916,423
2023-11-20	10.390	10.440	10.230	10.390	10.340	53,320,207
2023-11-17	10.630	10.800	10.270	10.310	10.261	81,277,116
2023-11-16	10.640	10.950	10.480	10.810	10.758	85,694,249
2023-11-15	11.060	11.150	10.560	10.690	10.639	103,078,002
2023-11-14	10.850	11.600	10.630	11.000	10.948	128,728,700
2023-11-13	10.560	11.180	10.430	11.150	11.097	140,583,324
2023-11-10	10.320	10.970	10.320	10.460	10.410	123,305,182
2023-11-09	11.200	11.840	10.660	10.720	10.669	233,238,937
2023-11-08	9.490	11.000	9.480	11.000	10.948	148,292,678
2023-11-07	9.090	9.290	9.040	9.170	9.126	48,064,766
2023-11-06	8.810	9.230	8.780	9.130	9.086	52,630,766
2023-11-03	8.680	8.840	8.670	8.770	8.728	33,425,742
2023-11-02	8.760	8.860	8.660	8.700	8.658	36,351,689

← NewerPage 12 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.