Shenzhen Tianyuan Dic Info Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	7.760	8.090	7.710	8.030	7.977	33,402,386
2023-05-04	7.890	8.040	7.690	7.860	7.808	31,372,041
2023-04-28	7.310	7.910	7.310	7.860	7.808	36,504,558
2023-04-27	7.520	7.630	7.300	7.350	7.301	29,549,878
2023-04-26	7.490	7.830	7.470	7.520	7.470	39,208,287
2023-04-25	7.430	7.440	7.140	7.280	7.232	25,893,621
2023-04-24	7.460	7.620	7.370	7.440	7.391	25,345,983
2023-04-21	8.190	8.210	7.450	7.470	7.421	51,304,002
2023-04-20	8.040	8.220	8.020	8.200	8.146	24,125,662
2023-04-19	8.000	8.290	7.940	8.100	8.047	30,732,820
2023-04-18	8.130	8.180	7.870	8.040	7.987	30,734,600
2023-04-17	8.490	8.520	8.080	8.110	8.056	46,155,527
2023-04-14	8.470	8.730	8.250	8.580	8.523	50,121,441
2023-04-13	8.620	8.740	8.420	8.450	8.394	52,140,962
2023-04-12	8.270	8.700	8.250	8.620	8.563	49,810,123
2023-04-11	8.110	8.410	8.060	8.330	8.275	37,469,286
2023-04-10	8.640	8.720	8.130	8.140	8.086	62,861,522
2023-04-07	8.500	8.850	8.260	8.730	8.672	70,717,324
2023-04-06	8.350	8.570	8.320	8.470	8.414	55,838,741
2023-04-04	8.600	8.740	8.330	8.570	8.513	70,833,889
2023-04-03	8.090	8.530	8.040	8.480	8.424	71,018,890
2023-03-31	7.930	8.180	7.760	8.130	8.076	49,593,558
2023-03-30	8.390	8.400	7.900	7.930	7.878	54,758,008
2023-03-29	8.430	8.550	8.210	8.290	8.235	65,408,743
2023-03-28	8.830	8.830	8.430	8.470	8.414	89,281,740
2023-03-27	8.440	9.080	8.200	9.030	8.970	114,319,355
2023-03-24	8.230	8.470	8.140	8.410	8.354	66,801,632
2023-03-23	8.140	8.230	8.040	8.220	8.166	43,990,021
2023-03-22	7.940	8.250	7.880	8.230	8.176	53,596,009
2023-03-21	7.780	8.000	7.630	7.960	7.907	31,824,902
2023-03-20	7.920	8.060	7.780	7.780	7.729	34,066,585
2023-03-17	7.620	7.900	7.590	7.860	7.808	37,468,376
2023-03-16	7.610	7.690	7.450	7.530	7.480	26,493,880
2023-03-15	7.880	7.980	7.640	7.660	7.609	30,471,323
2023-03-14	7.900	8.020	7.700	7.850	7.798	31,341,702
2023-03-13	7.700	7.970	7.600	7.960	7.907	31,635,648
2023-03-10	7.680	7.920	7.660	7.810	7.758	27,725,837
2023-03-09	7.810	7.840	7.560	7.780	7.729	24,149,756
2023-03-08	7.510	7.810	7.510	7.800	7.748	21,991,967
2023-03-07	7.790	7.850	7.510	7.510	7.460	22,155,041
2023-03-06	7.940	7.970	7.750	7.790	7.739	22,467,436
2023-03-03	7.960	8.050	7.770	7.930	7.878	30,599,268
2023-03-02	8.000	8.140	7.950	8.070	8.017	44,823,370
2023-03-01	7.720	8.040	7.700	8.020	7.967	47,313,136
2023-02-28	7.690	7.880	7.650	7.770	7.719	32,266,535
2023-02-27	7.640	7.760	7.520	7.520	7.470	17,762,468
2023-02-24	7.580	7.750	7.570	7.680	7.629	26,182,680
2023-02-23	7.780	7.800	7.490	7.560	7.510	37,262,024
2023-02-22	7.710	7.910	7.630	7.830	7.778	29,275,432
2023-02-21	7.850	8.030	7.730	7.800	7.748	35,290,353
2023-02-20	7.730	7.940	7.700	7.880	7.828	33,410,704
2023-02-17	8.000	8.090	7.690	7.710	7.659	59,705,419
2023-02-16	8.050	8.550	7.880	7.950	7.897	86,012,693
2023-02-15	7.870	8.200	7.840	8.150	8.096	71,802,045
2023-02-14	8.190	8.190	7.920	7.940	7.888	74,598,541
2023-02-13	8.460	8.460	8.060	8.290	8.235	93,435,015
2023-02-10	8.100	8.660	8.040	8.530	8.474	116,860,733
2023-02-09	7.830	8.320	7.640	8.240	8.186	102,521,586
2023-02-08	8.310	8.650	7.940	8.000	7.947	107,709,685
2023-02-07	7.680	8.660	7.590	8.040	7.987	109,285,841

← NewerPage 15 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.