Shenzhen Tianyuan Dic Info Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	7.010	7.180	7.000	7.140	7.093	29,583,728
2022-08-04	6.760	6.950	6.760	6.940	6.894	18,644,040
2022-08-03	6.650	6.950	6.650	6.740	6.695	33,242,971
2022-08-02	6.980	6.990	6.550	6.600	6.556	32,917,303
2022-08-01	6.930	7.100	6.920	7.040	6.994	25,137,211
2022-07-29	6.950	7.010	6.900	6.910	6.864	15,659,308
2022-07-28	7.020	7.080	6.930	6.950	6.904	21,206,113
2022-07-27	7.000	7.060	6.900	6.930	6.884	18,956,913
2022-07-26	6.840	7.050	6.780	7.050	7.003	29,056,964
2022-07-25	6.860	6.980	6.780	6.800	6.755	16,891,695
2022-07-22	6.930	6.960	6.740	6.840	6.795	19,844,076
2022-07-21	6.930	7.030	6.890	6.910	6.864	21,357,961
2022-07-20	6.980	7.000	6.820	6.940	6.894	35,307,582
2022-07-19	6.620	7.030	6.620	6.980	6.934	57,100,691
2022-07-18	6.300	6.560	6.270	6.510	6.467	18,026,899
2022-07-15	6.550	6.550	6.230	6.290	6.248	19,666,123
2022-07-14	6.520	6.640	6.460	6.520	6.477	10,646,822
2022-07-13	6.440	6.560	6.420	6.540	6.497	10,512,788
2022-07-12	6.580	6.580	6.430	6.430	6.388	12,716,144
2022-07-11	6.710	6.720	6.510	6.570	6.527	17,728,396
2022-07-08	6.690	6.820	6.650	6.730	6.686	15,699,807
2022-07-07	6.670	6.730	6.640	6.670	6.626	12,820,231
2022-07-06	6.740	6.750	6.590	6.680	6.636	16,843,931
2022-07-05	6.960	6.960	6.690	6.780	6.735	22,896,709
2022-07-04	6.910	7.000	6.850	6.990	6.944	20,778,556
2022-07-01	7.100	7.270	6.970	6.980	6.934	33,655,132
2022-06-30	6.910	7.040	6.870	7.000	6.954	31,982,277
2022-06-29	7.100	7.180	6.940	6.950	6.904	41,828,974
2022-06-28	6.880	7.360	6.860	7.190	7.143	74,849,735
2022-06-27	6.800	6.830	6.700	6.800	6.755	22,357,362
2022-06-24	6.810	6.930	6.760	6.780	6.735	26,508,184
2022-06-23	6.630	6.740	6.530	6.740	6.695	22,530,663
2022-06-22	6.800	6.830	6.580	6.580	6.537	23,625,828
2022-06-21	6.700	6.900	6.640	6.810	6.765	31,626,243
2022-06-20	6.680	6.770	6.640	6.700	6.656	18,794,477
2022-06-17	6.740	6.780	6.560	6.670	6.626	23,928,700
2022-06-16	6.680	6.840	6.610	6.750	6.705	28,166,223
2022-06-15	6.570	6.800	6.550	6.670	6.626	33,893,249
2022-06-14	6.550	6.570	6.270	6.560	6.517	26,226,781
2022-06-13	6.540	6.660	6.510	6.620	6.576	18,952,614
2022-06-10	6.470	6.620	6.450	6.600	6.556	16,839,955
2022-06-09	6.670	6.680	6.460	6.530	6.487	23,868,665
2022-06-08	6.680	6.820	6.540	6.720	6.676	27,242,868
2022-06-07	6.830	6.830	6.580	6.710	6.666	25,000,758
2022-06-06	6.670	6.790	6.660	6.760	6.715	26,554,752
2022-06-02	6.720	6.740	6.480	6.680	6.636	30,729,754
2022-06-01	6.560	6.710	6.510	6.710	6.666	32,002,207
2022-05-31	6.490	6.570	6.350	6.570	6.527	21,532,860
2022-05-30	6.560	6.640	6.470	6.530	6.487	21,034,785
2022-05-27	6.440	6.700	6.390	6.550	6.507	28,356,114
2022-05-26	6.400	6.470	6.260	6.420	6.378	15,808,660
2022-05-25	6.220	6.440	6.220	6.440	6.397	19,641,661
2022-05-24	6.680	6.680	6.170	6.180	6.139	25,387,300
2022-05-23	6.540	6.700	6.530	6.700	6.656	22,846,906
2022-05-20	6.480	6.570	6.440	6.530	6.487	16,832,724
2022-05-19	6.360	6.480	6.350	6.470	6.427	19,722,559
2022-05-18	6.560	6.660	6.450	6.490	6.447	31,219,588
2022-05-17	6.450	6.450	6.200	6.400	6.358	24,009,430
2022-05-16	6.400	6.560	6.310	6.500	6.457	26,504,934
2022-05-13	6.380	6.410	6.270	6.380	6.338	14,683,307

← NewerPage 18 of 21 · 1,220 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.