Shenzhen Tianyuan Dic Info Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	16.990	17.100	16.680	16.690	16.665	59,185,272
2025-07-24	16.880	17.080	16.650	16.960	16.934	79,386,800
2025-07-23	16.100	16.880	15.920	16.880	16.855	98,143,163
2025-07-22	16.450	16.530	16.170	16.180	16.156	55,376,057
2025-07-21	16.100	16.800	15.960	16.600	16.575	88,647,993
2025-07-18	16.120	16.470	15.790	16.350	16.325	79,670,240
2025-07-17	15.820	16.150	15.650	16.040	16.016	51,814,173
2025-07-16	15.830	16.300	15.550	15.780	15.756	46,216,140
2025-07-15	15.910	16.030	15.520	15.830	15.806	49,528,570
2025-07-14	16.320	16.320	15.710	15.970	15.946	65,913,994
2025-07-11	16.750	17.170	16.260	16.360	16.335	137,653,084
2025-07-10	15.800	16.450	15.520	16.280	16.255	98,286,841
2025-07-09	16.030	16.150	15.800	15.890	15.866	48,682,167
2025-07-08	15.670	16.140	15.600	16.130	16.106	59,732,136
2025-07-07	15.500	15.940	15.440	15.790	15.766	43,831,697
2025-07-04	15.690	15.900	15.410	15.520	15.497	44,820,846
2025-07-03	15.550	15.630	15.430	15.570	15.547	28,012,248
2025-07-02	15.980	15.980	15.360	15.470	15.447	55,908,723
2025-07-01	15.950	16.320	15.830	16.140	16.116	70,548,277
2025-06-30	15.920	16.060	15.830	15.950	15.926	53,599,170
2025-06-27	16.150	16.440	15.830	15.910	15.886	85,009,976
2025-06-26	15.950	16.590	15.790	16.390	16.365	142,394,152
2025-06-25	15.560	15.980	15.480	15.940	15.916	97,436,658
2025-06-24	16.010	16.100	15.430	15.840	15.816	126,974,082
2025-06-23	13.940	16.900	13.850	16.130	16.106	163,920,694
2025-06-20	14.310	14.500	13.980	14.080	14.059	31,985,500
2025-06-19	14.830	15.200	14.350	14.390	14.368	46,334,939
2025-06-18	14.800	15.130	14.650	14.880	14.858	42,742,839
2025-06-17	14.720	15.000	14.600	14.840	14.818	36,213,381
2025-06-16	14.160	14.800	14.160	14.790	14.768	41,370,953
2025-06-13	14.660	14.850	14.220	14.280	14.258	44,178,528
2025-06-12	14.740	15.040	14.600	14.720	14.698	35,094,808
2025-06-11	14.810	15.160	14.530	14.860	14.838	52,764,510
2025-06-10	15.700	16.250	14.830	15.080	15.057	87,506,303
2025-06-09	14.750	15.080	14.680	14.940	14.917	38,612,563
2025-06-06	14.870	15.040	14.660	14.700	14.678	31,906,866
2025-06-05	14.830	15.060	14.630	14.960	14.937	46,660,276
2025-06-04	14.680	14.870	14.580	14.810	14.788	30,873,015
2025-06-03	14.760	15.180	14.660	14.760	14.738	48,487,748
2025-05-30	15.400	15.770	14.890	14.980	14.957	64,623,463
2025-05-29	14.520	15.610	14.460	15.580	15.556	91,260,355
2025-05-28	14.560	14.900	14.370	14.590	14.568	43,288,642
2025-05-27	14.640	14.700	14.420	14.530	14.508	28,304,371
2025-05-26	14.650	14.780	14.530	14.720	14.698	33,191,806
2025-05-23	15.040	15.050	14.580	14.580	14.558	59,685,466
2025-05-22	15.160	15.490	15.160	15.280	15.257	45,232,425
2025-05-21	15.670	15.940	15.180	15.200	15.177	79,506,068
2025-05-20	16.500	16.600	15.840	15.950	15.926	115,950,950
2025-05-19	16.000	17.170	15.800	16.920	16.894	141,586,547
2025-05-16	15.460	16.200	15.330	16.080	16.056	90,639,272
2025-05-15	16.010	16.220	15.630	15.660	15.636	92,918,769
2025-05-14	15.490	16.520	15.470	16.520	16.495	163,976,116
2025-05-13	15.920	16.070	15.300	15.370	15.347	86,217,321
2025-05-12	15.690	16.060	15.380	15.720	15.696	105,119,096
2025-05-09	16.320	16.650	15.450	15.480	15.457	165,448,338
2025-05-08	17.420	17.600	16.220	16.220	16.196	186,400,379
2025-05-07	18.020	18.490	17.140	17.700	17.673	268,838,189
2025-05-06	14.340	16.320	14.340	16.320	16.295	130,070,126
2025-04-30	12.720	14.150	12.720	13.600	13.579	95,458,717
2025-04-29	12.300	12.600	12.100	12.490	12.471	29,196,427

← NewerPage 6 of 21 · 1,212 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.