Sichuan Troy Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 8.390 | 8.690 | 8.390 | 8.610 | 8.610 | 13,354,486 |
| 2022-08-03 | 8.290 | 8.620 | 8.280 | 8.330 | 8.330 | 18,651,834 |
| 2022-08-02 | 8.670 | 8.720 | 8.080 | 8.240 | 8.240 | 18,390,829 |
| 2022-08-01 | 8.620 | 8.840 | 8.520 | 8.750 | 8.750 | 11,782,300 |
| 2022-07-29 | 8.710 | 8.750 | 8.620 | 8.630 | 8.630 | 9,556,190 |
| 2022-07-28 | 8.710 | 8.830 | 8.640 | 8.660 | 8.660 | 12,026,882 |
| 2022-07-27 | 8.590 | 8.760 | 8.550 | 8.630 | 8.630 | 8,421,188 |
| 2022-07-26 | 8.590 | 8.640 | 8.450 | 8.630 | 8.630 | 11,649,878 |
| 2022-07-25 | 8.600 | 8.800 | 8.420 | 8.480 | 8.480 | 11,257,264 |
| 2022-07-22 | 8.760 | 8.870 | 8.490 | 8.610 | 8.610 | 13,599,772 |
| 2022-07-21 | 8.760 | 9.050 | 8.700 | 8.730 | 8.730 | 17,726,919 |
| 2022-07-20 | 8.800 | 8.930 | 8.610 | 8.810 | 8.810 | 26,605,185 |
| 2022-07-19 | 8.260 | 8.830 | 8.200 | 8.750 | 8.750 | 36,259,933 |
| 2022-07-18 | 7.800 | 8.230 | 7.800 | 8.220 | 8.220 | 16,692,564 |
| 2022-07-15 | 8.150 | 8.170 | 7.770 | 7.800 | 7.800 | 16,454,646 |
| 2022-07-14 | 8.080 | 8.260 | 8.010 | 8.210 | 8.210 | 11,691,605 |
| 2022-07-13 | 7.970 | 8.140 | 7.950 | 8.100 | 8.100 | 8,452,620 |
| 2022-07-12 | 8.220 | 8.250 | 7.960 | 7.960 | 7.960 | 13,135,602 |
| 2022-07-11 | 8.530 | 8.570 | 8.140 | 8.210 | 8.210 | 14,379,344 |
| 2022-07-08 | 8.280 | 8.730 | 8.270 | 8.470 | 8.470 | 23,695,895 |
| 2022-07-07 | 8.240 | 8.330 | 8.210 | 8.290 | 8.290 | 8,504,290 |
| 2022-07-06 | 8.240 | 8.330 | 8.110 | 8.240 | 8.240 | 10,186,618 |
| 2022-07-05 | 8.460 | 8.550 | 8.080 | 8.240 | 8.240 | 18,788,914 |
| 2022-07-04 | 8.600 | 8.640 | 8.400 | 8.480 | 8.480 | 13,549,939 |
| 2022-07-01 | 8.550 | 8.740 | 8.490 | 8.580 | 8.580 | 14,915,837 |
| 2022-06-30 | 8.600 | 8.650 | 8.490 | 8.550 | 8.550 | 14,588,942 |
| 2022-06-29 | 8.620 | 8.860 | 8.510 | 8.560 | 8.560 | 19,976,163 |
| 2022-06-28 | 8.490 | 8.710 | 8.340 | 8.700 | 8.700 | 20,201,292 |
| 2022-06-27 | 8.480 | 8.530 | 8.400 | 8.480 | 8.480 | 15,323,263 |
| 2022-06-24 | 8.620 | 8.810 | 8.420 | 8.460 | 8.460 | 18,530,359 |
| 2022-06-23 | 8.260 | 8.430 | 8.200 | 8.410 | 8.410 | 16,368,639 |
| 2022-06-22 | 8.620 | 8.680 | 8.250 | 8.270 | 8.270 | 22,972,639 |
| 2022-06-21 | 8.420 | 8.610 | 8.260 | 8.590 | 8.590 | 23,867,262 |
| 2022-06-20 | 8.300 | 8.420 | 8.240 | 8.380 | 8.380 | 17,392,935 |
| 2022-06-17 | 8.290 | 8.380 | 8.120 | 8.280 | 8.280 | 21,119,768 |
| 2022-06-16 | 8.340 | 8.560 | 8.260 | 8.400 | 8.400 | 28,868,691 |
| 2022-06-15 | 8.200 | 8.490 | 8.160 | 8.420 | 8.420 | 26,459,662 |
| 2022-06-14 | 8.290 | 8.290 | 7.910 | 8.210 | 8.210 | 19,888,143 |
| 2022-06-13 | 8.000 | 8.500 | 7.930 | 8.310 | 8.310 | 25,351,783 |
| 2022-06-10 | 7.920 | 8.100 | 7.880 | 8.040 | 8.040 | 11,159,101 |
| 2022-06-09 | 8.200 | 8.220 | 7.880 | 7.920 | 7.920 | 15,254,353 |
| 2022-06-08 | 8.130 | 8.450 | 8.070 | 8.260 | 8.260 | 23,653,794 |
| 2022-06-07 | 8.280 | 8.310 | 8.040 | 8.130 | 8.130 | 15,397,415 |
| 2022-06-06 | 8.040 | 8.370 | 8.030 | 8.290 | 8.290 | 17,282,256 |
| 2022-06-02 | 7.960 | 8.110 | 7.830 | 8.090 | 8.090 | 14,150,892 |
| 2022-06-01 | 7.930 | 8.110 | 7.900 | 7.960 | 7.960 | 12,482,264 |
| 2022-05-31 | 7.860 | 7.970 | 7.650 | 7.940 | 7.940 | 12,800,276 |
| 2022-05-30 | 7.920 | 7.960 | 7.770 | 7.850 | 7.850 | 11,501,100 |
| 2022-05-27 | 7.990 | 8.150 | 7.830 | 7.920 | 7.920 | 15,744,599 |
| 2022-05-26 | 7.840 | 8.050 | 7.650 | 7.950 | 7.950 | 20,744,578 |
| 2022-05-25 | 7.870 | 8.250 | 7.780 | 7.850 | 7.850 | 23,081,279 |
| 2022-05-24 | 8.150 | 8.230 | 7.600 | 7.610 | 7.610 | 18,297,904 |
| 2022-05-23 | 7.990 | 8.190 | 7.960 | 8.160 | 8.160 | 15,792,237 |
| 2022-05-20 | 7.860 | 8.000 | 7.860 | 7.990 | 7.990 | 13,250,210 |
| 2022-05-19 | 7.790 | 7.860 | 7.710 | 7.850 | 7.850 | 12,890,967 |
| 2022-05-18 | 7.880 | 8.040 | 7.800 | 7.890 | 7.890 | 19,364,849 |
| 2022-05-17 | 7.860 | 7.860 | 7.540 | 7.780 | 7.780 | 14,756,268 |
| 2022-05-16 | 7.800 | 7.920 | 7.670 | 7.760 | 7.760 | 14,130,272 |
| 2022-05-13 | 7.860 | 7.880 | 7.700 | 7.770 | 7.770 | 14,021,166 |
| 2022-05-12 | 7.630 | 7.850 | 7.610 | 7.800 | 7.800 | 17,681,728 |
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.