Shenzhen Tianyuan Dic Info Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	7.830	8.130	7.570	7.900	7.848	109,021,485
2023-02-03	7.280	7.750	7.250	7.600	7.550	98,192,202
2023-02-02	7.450	7.550	7.230	7.250	7.202	74,051,155
2023-02-01	6.930	7.860	6.900	7.560	7.510	96,680,134
2023-01-31	6.890	7.020	6.800	6.900	6.854	45,220,058
2023-01-30	6.800	6.940	6.680	6.850	6.805	44,612,247
2023-01-20	6.540	6.620	6.480	6.550	6.507	15,441,710
2023-01-19	6.370	6.500	6.340	6.480	6.437	13,915,922
2023-01-18	6.270	6.400	6.240	6.370	6.328	11,328,593
2023-01-17	6.360	6.370	6.210	6.270	6.229	11,309,646
2023-01-16	6.270	6.410	6.250	6.370	6.328	9,987,727
2023-01-13	6.310	6.320	6.190	6.240	6.199	7,379,960
2023-01-12	6.260	6.360	6.190	6.280	6.239	11,255,300
2023-01-11	6.420	6.440	6.250	6.270	6.229	11,837,006
2023-01-10	6.370	6.460	6.280	6.350	6.308	9,585,845
2023-01-09	6.360	6.480	6.340	6.370	6.328	9,424,200
2023-01-06	6.430	6.480	6.330	6.340	6.298	12,071,384
2023-01-05	6.510	6.530	6.410	6.420	6.378	13,322,136
2023-01-04	6.390	6.500	6.350	6.480	6.437	23,892,183
2023-01-03	6.030	6.390	5.990	6.360	6.318	25,051,404
2022-12-30	5.900	6.020	5.870	6.000	5.960	10,322,672
2022-12-29	5.850	5.960	5.850	5.860	5.821	7,753,077
2022-12-28	5.970	5.970	5.820	5.850	5.811	10,587,700
2022-12-27	6.050	6.070	5.930	5.990	5.950	11,457,300
2022-12-26	6.060	6.080	6.010	6.050	6.010	11,244,900
2022-12-23	5.890	6.130	5.860	6.060	6.020	15,441,500
2022-12-22	6.010	6.080	5.880	5.910	5.871	14,324,049
2022-12-21	6.030	6.030	5.930	6.000	5.960	9,919,882
2022-12-20	6.080	6.150	5.960	5.980	5.941	8,972,860
2022-12-19	6.230	6.240	5.990	6.040	6.000	11,946,900
2022-12-16	6.370	6.380	6.200	6.210	6.169	13,358,200
2022-12-15	6.340	6.470	6.300	6.400	6.358	13,826,937
2022-12-14	6.300	6.430	6.300	6.350	6.308	13,743,700
2022-12-13	6.510	6.580	6.310	6.320	6.278	19,414,593
2022-12-12	6.500	6.590	6.400	6.540	6.497	21,164,346
2022-12-09	6.480	6.520	6.310	6.490	6.447	21,308,500
2022-12-08	6.600	6.650	6.410	6.470	6.427	19,684,800
2022-12-07	6.610	6.670	6.530	6.590	6.546	14,317,714
2022-12-06	6.710	6.740	6.550	6.600	6.556	21,434,478
2022-12-05	6.530	6.830	6.530	6.750	6.705	31,813,201
2022-12-02	6.390	6.630	6.390	6.510	6.467	23,968,547
2022-12-01	6.350	6.470	6.330	6.430	6.388	15,152,931
2022-11-30	6.340	6.350	6.240	6.310	6.268	10,118,151
2022-11-29	6.190	6.340	6.180	6.340	6.298	12,438,778
2022-11-28	6.210	6.270	6.130	6.210	6.169	13,158,529
2022-11-25	6.350	6.400	6.250	6.280	6.239	13,376,365
2022-11-24	6.460	6.520	6.350	6.360	6.318	15,789,935
2022-11-23	6.660	6.700	6.280	6.420	6.378	34,887,248
2022-11-22	6.570	6.690	6.530	6.630	6.586	23,546,774
2022-11-21	6.560	6.650	6.450	6.590	6.546	20,807,782
2022-11-18	6.730	6.820	6.600	6.640	6.596	28,201,177
2022-11-17	6.640	6.800	6.590	6.800	6.755	30,746,833
2022-11-16	6.620	6.750	6.540	6.640	6.596	22,284,146
2022-11-15	6.510	6.680	6.510	6.610	6.566	22,435,601
2022-11-14	6.450	6.600	6.400	6.580	6.537	21,238,011
2022-11-11	6.690	6.700	6.450	6.460	6.417	26,515,400
2022-11-10	6.460	6.660	6.400	6.550	6.507	28,056,177
2022-11-09	6.650	6.650	6.480	6.540	6.497	21,576,923
2022-11-08	6.450	6.680	6.350	6.660	6.616	36,660,111
2022-11-07	6.460	6.560	6.390	6.470	6.427	17,964,757

← NewerPage 16 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.