Sichuan Troy Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 8.580 | 9.000 | 8.550 | 8.930 | 8.930 | 20,500,320 |
| 2024-04-26 | 8.520 | 8.820 | 8.510 | 8.730 | 8.730 | 18,225,454 |
| 2024-04-25 | 8.520 | 8.640 | 8.390 | 8.510 | 8.510 | 16,751,641 |
| 2024-04-24 | 8.100 | 8.550 | 8.100 | 8.530 | 8.530 | 20,684,503 |
| 2024-04-23 | 8.090 | 8.250 | 8.060 | 8.100 | 8.100 | 13,594,388 |
| 2024-04-22 | 7.910 | 8.190 | 7.720 | 8.050 | 8.050 | 14,897,680 |
| 2024-04-19 | 8.170 | 8.230 | 7.970 | 8.040 | 8.040 | 13,525,438 |
| 2024-04-18 | 8.200 | 8.380 | 7.990 | 8.170 | 8.170 | 19,417,705 |
| 2024-04-17 | 7.700 | 8.230 | 7.700 | 8.200 | 8.200 | 22,401,630 |
| 2024-04-16 | 8.120 | 8.290 | 7.490 | 7.520 | 7.520 | 26,031,670 |
| 2024-04-15 | 8.690 | 8.830 | 7.980 | 8.180 | 8.180 | 29,176,205 |
| 2024-04-12 | 8.970 | 9.030 | 8.710 | 8.730 | 8.730 | 13,510,277 |
| 2024-04-11 | 8.890 | 9.080 | 8.810 | 8.910 | 8.910 | 14,186,740 |
| 2024-04-10 | 9.290 | 9.330 | 8.840 | 8.950 | 8.950 | 16,570,449 |
| 2024-04-09 | 9.250 | 9.440 | 9.120 | 9.330 | 9.330 | 12,488,235 |
| 2024-04-08 | 9.460 | 9.570 | 9.150 | 9.220 | 9.220 | 16,748,303 |
| 2024-04-03 | 9.880 | 9.890 | 9.420 | 9.450 | 9.450 | 17,644,032 |
| 2024-04-02 | 10.150 | 10.160 | 9.770 | 9.850 | 9.850 | 20,087,258 |
| 2024-04-01 | 9.960 | 10.220 | 9.960 | 10.150 | 10.150 | 18,884,237 |
| 2024-03-29 | 9.880 | 10.040 | 9.660 | 9.910 | 9.910 | 11,705,680 |
| 2024-03-28 | 9.480 | 10.100 | 9.430 | 9.960 | 9.960 | 26,860,179 |
| 2024-03-27 | 10.460 | 10.480 | 9.470 | 9.520 | 9.520 | 34,233,039 |
| 2024-03-26 | 10.680 | 10.990 | 10.300 | 10.420 | 10.420 | 27,931,651 |
| 2024-03-25 | 11.190 | 11.430 | 10.780 | 10.780 | 10.780 | 30,394,218 |
| 2024-03-22 | 11.660 | 11.660 | 11.230 | 11.350 | 11.350 | 44,674,462 |
| 2024-03-21 | 11.400 | 11.840 | 11.370 | 11.830 | 11.830 | 58,770,533 |
| 2024-03-20 | 11.280 | 11.540 | 11.240 | 11.400 | 11.400 | 27,390,799 |
| 2024-03-19 | 11.660 | 11.690 | 11.330 | 11.330 | 11.330 | 40,512,293 |
| 2024-03-18 | 11.670 | 11.750 | 11.400 | 11.610 | 11.610 | 47,599,162 |
| 2024-03-15 | 11.590 | 12.000 | 11.300 | 11.690 | 11.690 | 59,778,722 |
| 2024-03-14 | 11.150 | 12.150 | 11.090 | 11.820 | 11.820 | 105,965,583 |
| 2024-03-13 | 10.810 | 11.650 | 10.810 | 11.510 | 11.510 | 90,301,144 |
| 2024-03-12 | 10.750 | 10.970 | 10.510 | 10.740 | 10.740 | 50,586,991 |
| 2024-03-11 | 10.160 | 10.630 | 10.080 | 10.560 | 10.560 | 30,741,338 |
| 2024-03-08 | 10.090 | 10.300 | 9.920 | 10.250 | 10.250 | 23,870,795 |
| 2024-03-07 | 10.400 | 10.700 | 10.100 | 10.120 | 10.120 | 32,811,972 |
| 2024-03-06 | 10.310 | 10.480 | 10.140 | 10.320 | 10.320 | 25,243,744 |
| 2024-03-05 | 10.490 | 10.770 | 10.280 | 10.430 | 10.430 | 43,123,178 |
| 2024-03-04 | 10.680 | 10.740 | 10.210 | 10.590 | 10.590 | 35,867,114 |
| 2024-03-01 | 10.110 | 10.650 | 10.060 | 10.570 | 10.570 | 45,034,536 |
| 2024-02-29 | 9.360 | 10.080 | 9.340 | 10.020 | 10.020 | 33,566,859 |
| 2024-02-28 | 10.490 | 10.750 | 9.500 | 9.520 | 9.520 | 63,230,497 |
| 2024-02-27 | 9.990 | 10.720 | 9.940 | 10.590 | 10.590 | 54,230,723 |
| 2024-02-26 | 9.870 | 10.230 | 9.700 | 9.950 | 9.950 | 45,976,638 |
| 2024-02-23 | 9.710 | 10.100 | 9.560 | 10.050 | 10.050 | 52,115,695 |
| 2024-02-22 | 9.390 | 9.830 | 9.280 | 9.830 | 9.830 | 50,592,052 |
| 2024-02-21 | 9.200 | 9.640 | 9.080 | 9.270 | 9.270 | 36,542,521 |
| 2024-02-20 | 9.250 | 9.590 | 8.900 | 9.390 | 9.390 | 43,584,251 |
| 2024-02-19 | 9.260 | 9.490 | 8.850 | 9.250 | 9.250 | 53,119,305 |
| 2024-02-08 | 7.890 | 9.280 | 7.850 | 9.250 | 9.250 | 43,971,994 |
| 2024-02-07 | 7.590 | 8.040 | 7.420 | 7.760 | 7.760 | 33,107,526 |
| 2024-02-06 | 7.150 | 7.870 | 6.830 | 7.600 | 7.600 | 33,142,124 |
| 2024-02-05 | 8.270 | 8.370 | 7.150 | 7.340 | 7.340 | 33,272,163 |
| 2024-02-02 | 8.980 | 9.160 | 7.970 | 8.360 | 8.360 | 24,869,380 |
| 2024-02-01 | 8.950 | 9.140 | 8.640 | 8.850 | 8.850 | 22,582,135 |
| 2024-01-31 | 9.620 | 9.770 | 8.880 | 8.930 | 8.930 | 36,188,154 |
| 2024-01-30 | 10.220 | 10.320 | 9.860 | 9.890 | 9.890 | 12,633,500 |
| 2024-01-29 | 10.720 | 10.870 | 10.190 | 10.210 | 10.210 | 15,256,739 |
| 2024-01-26 | 10.850 | 10.990 | 10.700 | 10.710 | 10.710 | 14,753,102 |
| 2024-01-25 | 10.540 | 10.970 | 10.420 | 10.900 | 10.900 | 20,011,697 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.