Shenzhen Tianyuan Dic Info Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 14.870 | 16.780 | 14.590 | 16.320 | 16.275 | 132,206,861 |
| 2024-10-29 | 16.100 | 16.330 | 15.150 | 15.160 | 15.119 | 112,260,539 |
| 2024-10-28 | 14.210 | 15.810 | 14.210 | 15.650 | 15.607 | 106,873,488 |
| 2024-10-25 | 14.500 | 14.740 | 14.200 | 14.470 | 14.431 | 59,644,588 |
| 2024-10-24 | 14.260 | 14.490 | 13.940 | 14.240 | 14.201 | 63,016,126 |
| 2024-10-23 | 15.060 | 15.670 | 14.380 | 14.530 | 14.490 | 94,276,218 |
| 2024-10-22 | 16.010 | 16.080 | 14.700 | 15.130 | 15.089 | 115,438,145 |
| 2024-10-21 | 15.210 | 16.800 | 15.100 | 16.390 | 16.345 | 150,191,878 |
| 2024-10-18 | 14.700 | 15.830 | 14.260 | 15.220 | 15.178 | 144,178,798 |
| 2024-10-17 | 15.460 | 15.950 | 14.830 | 15.010 | 14.969 | 128,883,066 |
| 2024-10-16 | 14.570 | 15.640 | 14.570 | 14.850 | 14.809 | 122,404,181 |
| 2024-10-15 | 16.000 | 17.490 | 15.150 | 15.190 | 15.149 | 203,601,041 |
| 2024-10-14 | 15.500 | 18.380 | 14.050 | 17.010 | 16.964 | 207,247,824 |
| 2024-10-11 | 13.350 | 15.880 | 13.350 | 15.500 | 15.458 | 200,254,579 |
| 2024-10-10 | 14.960 | 15.320 | 11.770 | 13.630 | 13.593 | 139,190,756 |
| 2024-10-09 | 14.300 | 16.980 | 13.500 | 14.650 | 14.610 | 199,925,225 |
| 2024-10-08 | 14.380 | 14.380 | 13.500 | 14.380 | 14.341 | 121,712,811 |
| 2024-09-30 | 10.800 | 11.980 | 10.220 | 11.980 | 11.947 | 168,222,434 |
| 2024-09-27 | 9.150 | 10.120 | 9.090 | 9.980 | 9.953 | 150,034,406 |
| 2024-09-26 | 9.000 | 9.600 | 8.900 | 9.230 | 9.205 | 136,007,046 |
| 2024-09-25 | 8.770 | 9.440 | 8.710 | 9.160 | 9.135 | 137,904,960 |
| 2024-09-24 | 8.370 | 9.170 | 8.170 | 8.930 | 8.906 | 137,317,220 |
| 2024-09-23 | 8.940 | 9.360 | 8.480 | 8.540 | 8.517 | 131,934,550 |
| 2024-09-20 | 8.190 | 8.840 | 8.160 | 8.710 | 8.686 | 127,345,697 |
| 2024-09-19 | 8.300 | 8.380 | 7.860 | 8.280 | 8.257 | 90,238,251 |
| 2024-09-18 | 8.240 | 8.730 | 7.960 | 8.200 | 8.178 | 82,194,001 |
| 2024-09-13 | 8.110 | 8.880 | 8.110 | 8.390 | 8.367 | 113,750,449 |
| 2024-09-12 | 7.920 | 8.570 | 7.900 | 8.190 | 8.168 | 109,900,250 |
| 2024-09-11 | 7.990 | 8.110 | 7.820 | 7.900 | 7.878 | 73,909,290 |
| 2024-09-10 | 8.000 | 8.440 | 7.570 | 8.270 | 8.247 | 122,333,488 |
| 2024-09-09 | 8.210 | 8.380 | 7.900 | 8.040 | 8.018 | 115,439,318 |
| 2024-09-06 | 9.120 | 9.300 | 8.610 | 8.700 | 8.676 | 186,125,853 |
| 2024-09-05 | 8.400 | 10.280 | 8.390 | 9.810 | 9.783 | 264,396,604 |
| 2024-09-04 | 9.840 | 9.880 | 8.550 | 8.570 | 8.547 | 216,239,373 |
| 2024-09-03 | 7.250 | 8.740 | 7.160 | 8.740 | 8.716 | 85,743,621 |
| 2024-09-02 | 7.200 | 7.590 | 7.080 | 7.280 | 7.260 | 77,547,736 |
| 2024-08-30 | 6.850 | 7.430 | 6.820 | 7.230 | 7.210 | 63,213,349 |
| 2024-08-29 | 6.690 | 6.930 | 6.660 | 6.880 | 6.861 | 32,915,039 |
| 2024-08-28 | 6.700 | 6.830 | 6.460 | 6.770 | 6.752 | 33,459,317 |
| 2024-08-27 | 6.920 | 7.150 | 6.740 | 6.830 | 6.811 | 44,453,229 |
| 2024-08-26 | 7.080 | 7.200 | 6.910 | 6.950 | 6.931 | 53,675,319 |
| 2024-08-23 | 6.650 | 7.280 | 6.650 | 7.140 | 7.121 | 82,456,553 |
| 2024-08-22 | 6.700 | 6.960 | 6.610 | 6.640 | 6.622 | 23,843,601 |
| 2024-08-21 | 6.660 | 6.930 | 6.660 | 6.720 | 6.702 | 23,220,600 |
| 2024-08-20 | 6.800 | 6.870 | 6.670 | 6.730 | 6.712 | 24,031,900 |
| 2024-08-19 | 6.810 | 7.060 | 6.770 | 6.930 | 6.911 | 45,456,404 |
| 2024-08-16 | 6.510 | 6.900 | 6.510 | 6.750 | 6.732 | 32,668,766 |
| 2024-08-15 | 6.300 | 6.530 | 6.230 | 6.510 | 6.492 | 15,803,280 |
| 2024-08-14 | 6.260 | 6.380 | 6.250 | 6.320 | 6.303 | 8,360,525 |
| 2024-08-13 | 6.210 | 6.290 | 6.180 | 6.270 | 6.253 | 7,330,400 |
| 2024-08-12 | 6.270 | 6.310 | 6.170 | 6.200 | 6.183 | 9,769,233 |
| 2024-08-09 | 6.450 | 6.500 | 6.310 | 6.310 | 6.293 | 8,248,000 |
| 2024-08-08 | 6.490 | 6.530 | 6.330 | 6.400 | 6.383 | 11,990,400 |
| 2024-08-07 | 6.460 | 6.710 | 6.450 | 6.520 | 6.502 | 15,161,377 |
| 2024-08-06 | 6.450 | 6.530 | 6.350 | 6.460 | 6.442 | 12,852,300 |
| 2024-08-05 | 6.560 | 6.720 | 6.370 | 6.370 | 6.353 | 18,434,300 |
| 2024-08-02 | 6.790 | 6.870 | 6.630 | 6.660 | 6.642 | 23,998,500 |
| 2024-08-01 | 6.780 | 6.850 | 6.720 | 6.830 | 6.811 | 20,710,112 |
| 2024-07-31 | 6.590 | 6.790 | 6.560 | 6.790 | 6.772 | 19,617,099 |
| 2024-07-30 | 6.480 | 6.660 | 6.430 | 6.580 | 6.562 | 14,764,947 |
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.