Shenzhen Tianyuan Dic Info Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	10.360	10.590	10.050	10.260	10.166	120,660,333
2022-02-09	9.850	11.050	9.700	10.570	10.473	173,623,795
2022-02-08	9.140	9.700	8.800	9.620	9.532	112,047,468
2022-02-07	9.490	9.580	9.030	9.070	8.987	69,373,872
2022-01-28	9.320	9.480	9.120	9.130	9.046	84,418,076
2022-01-27	10.240	10.300	9.070	9.100	9.016	105,226,248
2022-01-26	11.390	11.550	9.870	10.230	10.136	127,778,087
2022-01-25	11.870	12.010	11.080	11.200	11.097	124,915,519
2022-01-24	11.310	12.450	11.280	12.280	12.167	149,096,129
2022-01-21	12.160	12.970	11.780	12.060	11.949	167,503,385
2022-01-20	12.690	12.940	12.070	12.270	12.157	202,258,803
2022-01-19	11.950	13.640	11.660	12.690	12.573	271,499,257
2022-01-18	10.940	12.100	10.580	12.100	11.989	258,826,719
2022-01-17	8.700	10.080	8.610	10.080	9.987	105,424,547
2022-01-14	8.200	8.530	8.160	8.400	8.323	45,415,077
2022-01-13	8.360	8.480	8.200	8.330	8.254	47,118,545
2022-01-12	8.180	8.450	8.090	8.240	8.164	35,539,835
2022-01-11	8.180	8.340	8.030	8.070	7.996	29,025,683
2022-01-10	8.090	8.260	7.850	8.160	8.085	34,610,451
2022-01-07	8.310	8.550	8.020	8.050	7.976	47,450,831
2022-01-06	8.190	8.370	8.180	8.240	8.164	32,865,530
2022-01-05	8.330	8.350	8.100	8.240	8.164	43,582,598
2022-01-04	7.890	8.350	7.830	8.240	8.164	56,047,497
2021-12-31	7.810	7.910	7.710	7.860	7.788	22,417,211
2021-12-30	7.650	7.940	7.630	7.790	7.718	27,546,033
2021-12-29	7.760	7.790	7.580	7.650	7.580	23,149,605
2021-12-28	7.600	7.980	7.590	7.780	7.709	37,185,493
2021-12-27	7.600	7.660	7.510	7.560	7.491	22,262,522
2021-12-24	7.940	7.980	7.590	7.590	7.520	31,337,181
2021-12-23	8.070	8.090	7.910	7.920	7.847	26,255,900
2021-12-22	8.110	8.220	8.030	8.110	8.036	25,413,148
2021-12-21	8.080	8.210	8.060	8.140	8.065	26,049,880
2021-12-20	8.120	8.280	7.980	8.010	7.936	35,159,512
2021-12-17	8.180	8.480	8.130	8.230	8.154	50,406,925
2021-12-16	8.120	8.270	8.070	8.190	8.115	38,159,603
2021-12-15	7.980	8.300	7.920	8.150	8.075	53,608,681
2021-12-14	7.700	8.050	7.670	8.030	7.956	50,099,565
2021-12-13	7.650	7.740	7.570	7.680	7.609	20,594,518
2021-12-10	7.710	7.760	7.620	7.660	7.590	15,130,538
2021-12-09	7.700	7.770	7.620	7.690	7.619	18,718,816
2021-12-08	7.640	7.730	7.570	7.700	7.629	15,753,734
2021-12-07	7.730	7.790	7.460	7.620	7.550	24,539,441
2021-12-06	7.980	7.980	7.630	7.670	7.600	32,635,402
2021-12-03	7.990	8.110	7.800	8.010	7.936	25,358,625
2021-12-02	8.160	8.190	7.980	8.000	7.927	29,896,813
2021-12-01	8.200	8.280	8.120	8.220	8.145	39,723,707
2021-11-30	7.900	8.290	7.880	8.210	8.135	57,916,262
2021-11-29	7.880	8.060	7.790	7.880	7.808	37,513,103
2021-11-26	7.700	8.260	7.560	8.060	7.986	65,778,832
2021-11-25	7.810	7.850	7.670	7.770	7.699	24,634,548
2021-11-24	7.880	7.900	7.560	7.770	7.699	38,016,730
2021-11-23	7.860	7.930	7.770	7.880	7.808	28,516,900
2021-11-22	7.890	7.940	7.840	7.870	7.798	26,627,623
2021-11-19	8.010	8.090	7.870	7.910	7.837	35,375,315
2021-11-18	8.260	8.390	8.010	8.060	7.986	45,688,547
2021-11-17	8.070	8.330	8.060	8.270	8.194	49,007,604
2021-11-16	8.160	8.250	8.000	8.050	7.976	39,457,656
2021-11-15	8.030	8.210	7.930	8.120	8.045	39,886,572
2021-11-12	7.900	8.220	7.860	8.030	7.956	45,571,096
2021-11-11	7.810	7.970	7.750	7.900	7.827	34,096,763

← NewerPage 20 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.