Shenzhen Tianyuan Dic Info Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.950	8.950	8.670	8.730	8.688	49,093,466
2023-10-31	9.400	9.550	8.910	9.000	8.957	77,304,983
2023-10-30	9.460	9.800	9.400	9.540	9.494	74,231,655
2023-10-27	9.960	9.960	9.360	9.470	9.425	94,477,123
2023-10-26	10.210	10.440	9.800	10.020	9.972	116,198,751
2023-10-25	9.120	10.200	9.050	9.990	9.942	124,773,960
2023-10-24	9.420	9.660	8.930	9.270	9.226	89,123,596
2023-10-23	9.130	9.800	8.870	9.730	9.684	108,922,553
2023-10-20	9.010	10.120	9.010	9.440	9.395	109,622,131
2023-10-19	9.760	10.290	9.010	9.080	9.037	122,571,846
2023-10-18	9.310	9.960	9.230	9.840	9.793	112,296,601
2023-10-17	9.710	10.710	9.450	9.450	9.405	139,948,876
2023-10-16	9.080	9.450	8.650	9.250	9.206	78,011,848
2023-10-13	8.910	9.030	8.810	8.910	8.867	46,050,599
2023-10-12	8.810	9.190	8.720	9.060	9.017	70,253,420
2023-10-11	8.880	8.910	8.690	8.770	8.728	58,033,226
2023-10-10	8.570	9.000	8.510	9.000	8.957	79,423,959
2023-10-09	8.500	8.730	8.450	8.610	8.569	51,826,989
2023-09-28	8.130	8.710	8.120	8.540	8.499	59,733,363
2023-09-27	8.170	8.250	8.070	8.090	8.051	43,681,774
2023-09-26	8.480	8.490	8.200	8.200	8.161	52,561,558
2023-09-25	8.490	8.750	8.410	8.600	8.559	61,810,096
2023-09-22	8.250	8.530	8.170	8.480	8.440	45,858,704
2023-09-21	8.210	8.430	8.160	8.330	8.290	38,434,999
2023-09-20	8.530	8.670	8.300	8.330	8.290	47,946,096
2023-09-19	8.520	8.740	8.370	8.540	8.499	48,491,920
2023-09-18	8.450	8.720	8.390	8.570	8.529	58,002,542
2023-09-15	8.710	8.760	8.300	8.400	8.360	65,943,377
2023-09-14	8.700	9.050	8.500	8.820	8.778	86,289,774
2023-09-13	9.010	9.100	8.560	8.670	8.629	84,485,600
2023-09-12	9.400	9.520	9.010	9.100	9.057	124,246,876
2023-09-11	9.380	10.110	9.130	9.700	9.654	175,477,026
2023-09-08	8.860	10.260	8.860	9.620	9.574	199,102,528
2023-09-07	8.230	8.880	8.180	8.570	8.529	131,258,647
2023-09-06	7.870	8.100	7.710	8.050	8.012	50,349,844
2023-09-05	7.780	8.150	7.720	7.910	7.872	52,007,990
2023-09-04	7.630	7.830	7.560	7.800	7.763	24,408,079
2023-09-01	7.840	7.840	7.530	7.600	7.564	27,917,000
2023-08-31	7.880	7.890	7.780	7.800	7.763	23,793,764
2023-08-30	7.670	7.990	7.650	7.960	7.922	40,768,205
2023-08-29	7.280	7.720	7.260	7.710	7.673	33,018,028
2023-08-28	7.720	7.830	7.280	7.280	7.245	32,312,902
2023-08-25	7.600	7.720	7.170	7.220	7.186	33,623,205
2023-08-24	7.750	7.870	7.570	7.680	7.643	27,018,288
2023-08-23	7.700	7.880	7.660	7.740	7.703	29,003,264
2023-08-22	7.580	7.760	7.580	7.760	7.723	29,055,181
2023-08-21	7.370	7.660	7.330	7.480	7.444	25,780,700
2023-08-18	7.640	7.730	7.340	7.350	7.315	23,567,500
2023-08-17	7.530	7.690	7.360	7.650	7.614	20,443,084
2023-08-16	7.750	7.750	7.490	7.600	7.564	21,782,268
2023-08-15	7.830	7.840	7.650	7.760	7.723	16,445,092
2023-08-14	7.560	7.830	7.490	7.830	7.793	22,410,866
2023-08-11	7.800	7.820	7.550	7.580	7.544	19,913,845
2023-08-10	7.700	7.860	7.650	7.840	7.803	17,439,223
2023-08-09	7.710	7.910	7.670	7.750	7.713	18,775,788
2023-08-08	7.720	7.830	7.700	7.720	7.683	15,626,001
2023-08-07	7.750	7.830	7.710	7.790	7.753	21,162,383
2023-08-04	7.500	7.800	7.480	7.760	7.723	37,226,440
2023-08-03	7.470	7.520	7.400	7.480	7.444	12,202,383
2023-08-02	7.450	7.520	7.400	7.500	7.464	11,477,286

← NewerPage 13 of 21 · 1,219 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.