Shenzhen Tianyuan Dic Info Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.380	6.480	6.350	6.460	6.417	21,341,784
2022-11-03	6.440	6.520	6.310	6.440	6.397	24,804,319
2022-11-02	6.430	6.620	6.370	6.510	6.467	32,999,754
2022-11-01	6.430	6.440	6.310	6.430	6.388	24,161,542
2022-10-31	6.140	6.500	6.100	6.420	6.378	33,506,178
2022-10-28	6.300	6.420	6.090	6.150	6.109	19,251,911
2022-10-27	6.190	6.440	6.140	6.330	6.288	24,998,932
2022-10-26	5.900	6.200	5.900	6.170	6.129	20,123,673
2022-10-25	5.980	6.020	5.760	5.850	5.811	14,414,267
2022-10-24	6.140	6.220	5.960	5.970	5.931	13,652,301
2022-10-21	6.110	6.190	6.030	6.100	6.060	10,090,607
2022-10-20	6.080	6.230	6.060	6.120	6.080	12,856,621
2022-10-19	6.160	6.200	6.040	6.130	6.090	13,047,541
2022-10-18	6.180	6.200	6.100	6.140	6.099	12,489,486
2022-10-17	6.050	6.250	6.020	6.170	6.129	17,592,283
2022-10-14	5.990	6.130	5.980	6.090	6.050	15,368,602
2022-10-13	5.820	6.100	5.820	5.990	5.950	22,603,687
2022-10-12	5.580	5.850	5.540	5.840	5.801	11,534,327
2022-10-11	5.550	5.640	5.460	5.620	5.583	7,134,767
2022-10-10	5.580	5.590	5.470	5.550	5.513	7,848,564
2022-09-30	5.620	5.670	5.560	5.560	5.523	8,068,535
2022-09-29	5.710	5.770	5.600	5.620	5.583	8,948,435
2022-09-28	5.850	5.880	5.660	5.670	5.633	9,071,824
2022-09-27	5.770	5.890	5.710	5.890	5.851	9,317,371
2022-09-26	5.870	5.940	5.700	5.760	5.722	11,042,325
2022-09-23	6.120	6.120	5.910	5.960	5.921	9,317,019
2022-09-22	6.080	6.200	6.060	6.100	6.060	9,454,780
2022-09-21	6.000	6.150	5.860	6.110	6.070	11,423,759
2022-09-20	6.050	6.120	6.020	6.050	6.010	7,550,212
2022-09-19	6.160	6.210	5.920	6.020	5.980	15,043,001
2022-09-16	6.250	6.370	6.160	6.160	6.119	13,958,853
2022-09-15	6.370	6.400	6.170	6.240	6.199	14,850,140
2022-09-14	6.350	6.400	6.300	6.370	6.328	11,314,992
2022-09-13	6.520	6.650	6.450	6.470	6.427	13,130,641
2022-09-09	6.470	6.570	6.390	6.470	6.427	12,665,800
2022-09-08	6.560	6.590	6.440	6.440	6.397	18,035,217
2022-09-07	6.510	6.620	6.480	6.610	6.566	19,458,582
2022-09-06	6.470	6.550	6.410	6.550	6.507	12,645,843
2022-09-05	6.510	6.530	6.390	6.470	6.427	10,973,226
2022-09-02	6.380	6.530	6.320	6.530	6.487	13,683,119
2022-09-01	6.340	6.500	6.320	6.340	6.298	13,040,377
2022-08-31	6.540	6.560	6.330	6.350	6.308	16,273,446
2022-08-30	6.500	6.640	6.480	6.560	6.517	12,141,891
2022-08-29	6.410	6.560	6.370	6.550	6.507	12,884,385
2022-08-26	6.690	6.720	6.530	6.550	6.507	14,418,214
2022-08-25	6.750	6.820	6.580	6.660	6.616	16,540,778
2022-08-24	7.020	7.020	6.730	6.750	6.705	19,982,603
2022-08-23	6.960	7.050	6.910	7.000	6.954	13,889,260
2022-08-22	7.000	7.100	6.850	6.980	6.934	18,641,711
2022-08-19	7.100	7.200	7.010	7.020	6.974	23,301,556
2022-08-18	7.100	7.100	6.970	7.080	7.033	19,278,308
2022-08-17	7.140	7.170	7.040	7.120	7.073	16,285,160
2022-08-16	7.130	7.170	7.050	7.120	7.073	17,774,670
2022-08-15	7.190	7.250	7.050	7.090	7.043	23,568,008
2022-08-12	7.170	7.350	7.100	7.220	7.172	34,445,168
2022-08-11	7.130	7.180	7.090	7.130	7.083	18,554,521
2022-08-10	7.100	7.150	7.040	7.070	7.023	16,067,580
2022-08-09	7.100	7.210	7.060	7.140	7.093	17,162,286
2022-08-08	7.080	7.190	7.040	7.180	7.133	20,849,607
2022-08-05	7.010	7.180	7.000	7.140	7.093	29,583,728

← NewerPage 17 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.