Shenzhen Tianyuan Dic Info Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.490	7.500	7.370	7.450	7.414	13,711,000
2023-07-31	7.400	7.510	7.360	7.480	7.444	15,656,616
2023-07-28	7.320	7.430	7.200	7.430	7.395	15,753,293
2023-07-27	7.410	7.480	7.300	7.320	7.285	14,168,459
2023-07-26	7.610	7.620	7.400	7.430	7.395	16,072,738
2023-07-25	7.540	7.660	7.490	7.630	7.594	16,217,546
2023-07-24	7.410	7.560	7.300	7.470	7.434	17,504,245
2023-07-21	7.480	7.530	7.360	7.390	7.355	16,460,556
2023-07-20	7.680	7.700	7.470	7.490	7.454	18,474,400
2023-07-19	7.650	7.740	7.600	7.660	7.623	15,596,600
2023-07-18	7.780	7.850	7.650	7.670	7.633	21,067,501
2023-07-17	7.960	8.000	7.780	7.830	7.793	30,931,100
2023-07-14	7.540	8.100	7.530	7.960	7.922	57,580,777
2023-07-13	7.410	7.520	7.400	7.510	7.474	15,559,800
2023-07-12	7.610	7.660	7.380	7.400	7.365	19,782,167
2023-07-11	7.560	7.670	7.530	7.610	7.574	13,769,662
2023-07-10	7.650	7.730	7.550	7.560	7.524	14,992,402
2023-07-07	7.770	7.840	7.500	7.660	7.623	24,359,685
2023-07-06	7.780	8.000	7.720	7.830	7.793	19,213,301
2023-07-05	7.910	8.120	7.810	7.810	7.773	25,828,018
2023-07-04	7.880	7.980	7.850	7.960	7.922	20,448,356
2023-07-03	8.080	8.100	7.730	7.920	7.882	34,261,963
2023-06-30	8.070	8.170	7.980	8.140	8.101	26,348,500
2023-06-29	8.000	8.270	7.810	8.140	8.101	44,197,346
2023-06-28	7.930	8.080	7.680	8.010	7.972	34,948,481
2023-06-27	7.890	7.930	7.810	7.880	7.842	18,285,852
2023-06-26	8.280	8.360	7.810	7.830	7.793	28,233,065
2023-06-21	8.600	8.640	8.310	8.350	8.310	26,428,801
2023-06-20	8.870	8.870	8.630	8.670	8.629	25,069,700
2023-06-19	8.630	8.800	8.570	8.720	8.678	29,182,760
2023-06-16	8.500	8.740	8.390	8.630	8.589	28,932,090
2023-06-15	8.720	8.780	8.460	8.500	8.459	37,538,331
2023-06-14	8.700	8.950	8.650	8.700	8.658	35,801,750
2023-06-13	8.700	8.850	8.510	8.740	8.698	36,967,629
2023-06-12	8.770	8.850	8.590	8.720	8.678	38,095,933
2023-06-09	8.580	8.860	8.470	8.780	8.738	49,341,812
2023-06-08	8.630	8.690	8.430	8.600	8.559	40,239,006
2023-06-07	8.290	8.870	8.240	8.630	8.589	53,096,909
2023-06-06	8.500	8.560	8.200	8.250	8.211	32,188,658
2023-06-05	8.360	8.650	8.360	8.530	8.489	34,258,347
2023-06-02	8.510	8.560	8.370	8.380	8.340	29,418,900
2023-06-01	8.270	8.610	8.230	8.460	8.420	50,630,819
2023-05-31	8.330	8.380	8.220	8.280	8.240	41,484,818
2023-05-30	7.720	8.310	7.560	8.270	8.231	57,733,200
2023-05-29	7.830	7.910	7.710	7.740	7.703	23,835,406
2023-05-26	7.500	7.810	7.470	7.790	7.753	30,078,738
2023-05-25	7.590	7.810	7.330	7.530	7.494	29,913,904
2023-05-24	7.500	7.730	7.400	7.640	7.604	30,862,015
2023-05-23	8.110	8.150	7.530	7.540	7.504	43,126,600
2023-05-22	8.310	8.350	8.040	8.090	8.051	26,449,536
2023-05-19	8.360	8.530	8.260	8.310	8.270	44,075,097
2023-05-18	7.560	8.490	7.530	8.360	8.320	67,172,663
2023-05-17	7.510	7.650	7.410	7.580	7.544	17,858,613
2023-05-16	7.860	7.890	7.450	7.500	7.464	22,473,884
2023-05-15	8.100	8.120	7.690	7.890	7.852	26,640,475
2023-05-12	8.180	8.300	8.010	8.080	8.041	22,632,860
2023-05-11	8.200	8.270	8.030	8.140	8.086	22,972,000
2023-05-10	8.280	8.400	8.070	8.180	8.126	30,069,349
2023-05-09	8.230	8.470	8.200	8.210	8.156	38,224,013
2023-05-08	8.050	8.330	7.930	8.300	8.245	38,807,428

← NewerPage 14 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.