Shenzhen Tianyuan Dic Info Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	11.480	11.890	11.320	11.320	11.289	26,715,905
2025-01-22	11.480	11.550	11.240	11.320	11.289	14,793,925
2025-01-21	11.590	11.750	11.370	11.530	11.499	17,986,112
2025-01-20	11.730	11.780	11.470	11.570	11.538	18,948,618
2025-01-17	11.700	11.730	11.430	11.500	11.469	24,580,988
2025-01-16	11.770	11.840	11.500	11.650	11.618	35,068,771
2025-01-15	11.500	11.670	11.380	11.420	11.389	29,504,123
2025-01-14	10.880	11.500	10.710	11.450	11.419	32,415,475
2025-01-13	10.450	10.800	10.250	10.700	10.671	18,802,887
2025-01-10	10.990	11.160	10.630	10.640	10.611	18,865,075
2025-01-09	10.900	11.180	10.850	11.050	11.020	18,926,411
2025-01-08	10.950	11.120	10.500	11.000	10.970	24,445,768
2025-01-07	10.750	11.060	10.750	11.050	11.020	18,194,607
2025-01-06	10.730	10.880	10.400	10.700	10.671	21,412,495
2025-01-03	11.490	11.550	10.720	10.730	10.701	29,477,242
2025-01-02	11.750	11.950	11.300	11.450	11.419	24,481,305
2024-12-31	12.500	12.560	11.740	11.750	11.718	25,227,054
2024-12-30	12.300	12.590	12.010	12.440	12.406	22,692,900
2024-12-27	12.210	12.570	12.210	12.300	12.266	19,732,964
2024-12-26	12.080	12.450	12.010	12.260	12.227	18,633,533
2024-12-25	12.560	12.620	11.950	12.110	12.077	24,181,043
2024-12-24	12.600	12.800	12.380	12.610	12.576	20,367,107
2024-12-23	13.220	13.390	12.540	12.540	12.506	27,606,285
2024-12-20	13.140	13.520	13.020	13.290	13.254	29,346,000
2024-12-19	12.910	13.300	12.720	13.260	13.224	30,152,763
2024-12-18	12.890	13.100	12.580	12.950	12.915	22,968,807
2024-12-17	13.210	13.410	12.720	12.790	12.755	29,626,805
2024-12-16	13.870	13.950	13.170	13.280	13.244	42,143,452
2024-12-13	14.140	14.780	13.830	13.980	13.942	50,898,722
2024-12-12	13.920	14.360	13.720	14.340	14.301	50,235,566
2024-12-11	14.170	14.240	13.760	13.960	13.922	62,770,323
2024-12-10	15.250	15.250	14.450	14.540	14.500	93,974,911
2024-12-09	14.450	15.360	14.410	14.900	14.859	77,316,424
2024-12-06	14.000	15.190	14.000	14.800	14.760	105,388,257
2024-12-05	13.600	13.970	13.600	13.880	13.842	33,112,498
2024-12-04	13.920	14.150	13.530	13.630	13.593	40,983,484
2024-12-03	14.050	14.230	13.780	13.980	13.942	43,392,870
2024-12-02	13.870	14.340	13.760	14.180	14.141	50,929,308
2024-11-29	13.340	14.230	13.150	13.920	13.882	63,519,511
2024-11-28	13.550	13.970	13.380	13.380	13.344	45,770,967
2024-11-27	12.910	13.440	12.400	13.440	13.403	48,091,636
2024-11-26	13.720	13.840	12.950	12.980	12.945	46,634,341
2024-11-25	14.000	14.200	13.120	13.610	13.573	57,671,552
2024-11-22	14.660	15.190	14.040	14.060	14.022	61,525,832
2024-11-21	15.020	15.200	14.550	14.860	14.819	64,242,255
2024-11-20	14.580	15.380	14.380	15.240	15.198	73,365,671
2024-11-19	14.070	14.760	13.700	14.670	14.630	66,038,804
2024-11-18	17.250	17.250	14.030	14.030	13.992	120,396,704
2024-11-15	16.590	18.400	16.500	17.250	17.203	169,896,011
2024-11-14	16.080	17.690	15.710	16.890	16.844	127,967,237
2024-11-13	16.150	16.560	15.600	16.350	16.305	68,382,610
2024-11-12	17.220	17.420	16.000	16.440	16.395	106,483,706
2024-11-11	17.000	17.490	16.190	17.200	17.153	153,060,289
2024-11-08	15.500	17.580	15.290	16.900	16.854	175,926,651
2024-11-07	14.250	15.120	14.200	15.070	15.029	61,139,986
2024-11-06	15.000	15.700	14.460	14.690	14.650	75,102,053
2024-11-05	14.210	15.070	14.000	14.910	14.869	65,865,541
2024-11-04	13.680	14.430	13.640	14.190	14.151	56,300,778
2024-11-01	15.900	16.130	14.020	14.230	14.191	104,519,106
2024-10-31	16.330	17.700	15.600	16.410	16.365	161,281,092

← NewerPage 8 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.