Shenzhen Tianyuan Dic Info Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	6.300	6.450	6.250	6.390	6.348	19,657,244
2022-05-11	6.450	6.550	6.340	6.360	6.318	35,042,443
2022-05-10	6.160	6.440	6.130	6.420	6.378	23,986,788
2022-05-09	6.180	6.380	6.160	6.300	6.258	26,130,101
2022-05-06	6.000	6.370	5.910	6.200	6.159	34,576,126
2022-05-05	6.090	6.220	5.950	6.120	6.080	20,206,644
2022-04-29	5.870	6.130	5.860	6.080	6.040	22,954,345
2022-04-28	5.930	5.980	5.690	5.780	5.727	20,347,999
2022-04-27	5.690	6.030	5.600	6.020	5.965	24,864,921
2022-04-26	5.950	6.090	5.740	5.770	5.717	24,049,394
2022-04-25	6.410	6.410	5.910	5.920	5.866	27,519,684
2022-04-22	6.570	6.700	6.500	6.510	6.450	19,165,910
2022-04-21	6.960	7.130	6.660	6.680	6.619	27,266,998
2022-04-20	7.330	7.420	7.030	7.080	7.015	31,896,660
2022-04-19	7.050	7.180	7.010	7.120	7.055	14,056,898
2022-04-18	6.990	7.140	6.820	7.090	7.025	16,829,497
2022-04-15	7.240	7.280	6.910	7.020	6.956	25,995,243
2022-04-14	7.200	7.320	7.170	7.180	7.114	18,244,421
2022-04-13	7.450	7.500	7.110	7.130	7.065	24,087,653
2022-04-12	7.350	7.530	7.330	7.520	7.451	20,967,272
2022-04-11	7.680	7.760	7.260	7.340	7.273	31,584,341
2022-04-08	8.030	8.140	7.620	7.760	7.689	39,972,177
2022-04-07	8.440	8.520	8.060	8.090	8.016	37,301,956
2022-04-06	8.250	8.650	8.200	8.510	8.432	51,340,096
2022-04-01	8.200	8.440	8.160	8.170	8.095	35,745,501
2022-03-31	8.080	8.430	8.040	8.350	8.273	51,936,691
2022-03-30	8.130	8.200	7.980	8.140	8.065	28,543,752
2022-03-29	8.310	8.330	8.090	8.130	8.055	27,088,575
2022-03-28	8.060	8.400	8.020	8.320	8.244	29,947,046
2022-03-25	8.540	8.670	8.260	8.270	8.194	38,118,515
2022-03-24	8.710	8.710	8.230	8.260	8.184	47,475,496
2022-03-23	8.900	8.930	8.640	8.730	8.650	53,576,753
2022-03-22	8.590	9.150	8.520	9.110	9.026	75,185,608
2022-03-21	8.880	8.920	8.490	8.680	8.600	48,575,725
2022-03-18	8.620	8.910	8.600	8.890	8.808	43,008,531
2022-03-17	8.610	8.940	8.530	8.780	8.699	54,414,456
2022-03-16	8.470	8.660	8.180	8.600	8.521	44,644,287
2022-03-15	8.610	8.900	8.320	8.320	8.244	43,900,714
2022-03-14	8.940	9.180	8.730	8.730	8.650	36,065,691
2022-03-11	8.580	9.130	8.490	9.080	8.997	56,839,812
2022-03-10	9.130	9.170	8.850	8.860	8.779	48,248,407
2022-03-09	9.000	9.090	8.370	8.880	8.798	54,257,023
2022-03-08	9.410	9.440	8.980	9.020	8.937	45,930,529
2022-03-07	9.450	9.550	9.240	9.340	9.254	36,352,730
2022-03-04	9.800	9.900	9.470	9.510	9.423	48,220,643
2022-03-03	10.180	10.290	9.750	9.800	9.710	70,446,368
2022-03-02	10.160	10.470	10.050	10.170	10.077	73,024,839
2022-03-01	9.860	10.540	9.730	10.270	10.176	89,365,279
2022-02-28	9.920	10.290	9.390	10.020	9.928	78,866,792
2022-02-25	9.900	10.380	9.730	9.810	9.720	73,439,003
2022-02-24	10.700	10.880	9.500	9.710	9.621	121,613,218
2022-02-23	11.040	11.190	10.700	10.780	10.681	103,421,225
2022-02-22	10.650	11.850	10.580	11.100	10.998	139,075,534
2022-02-21	10.320	11.220	10.210	10.950	10.849	125,569,152
2022-02-18	9.980	10.390	9.910	10.300	10.205	78,296,307
2022-02-17	9.990	10.450	9.800	9.980	9.888	91,326,802
2022-02-16	10.960	11.200	10.220	10.350	10.255	102,424,837
2022-02-15	10.700	10.930	10.270	10.580	10.483	84,759,686
2022-02-14	10.560	11.380	10.360	10.810	10.711	118,162,273
2022-02-11	10.260	11.280	10.180	10.880	10.780	167,897,514

← NewerPage 19 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.