Trust Alliance Information Development Inc Ltd Shanghai historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	45.630	50.860	45.300	49.010	49.010	11,724,397
2026-10-21	43.190	48.670	43.190	45.960	45.960	6,809,844
2026-10-20	42.660	43.810	42.300	43.350	43.350	3,842,999
2026-10-19	45.020	45.060	41.210	42.700	42.700	5,772,003
2026-10-16	47.350	47.500	43.170	45.290	45.290	6,265,871
2026-10-15	48.970	51.000	46.560	47.320	47.320	6,038,620
2026-10-14	47.500	49.100	47.360	48.450	48.450	3,009,732
2026-10-13	47.610	48.280	47.020	47.820	47.820	2,941,724
2026-10-12	50.130	50.500	48.500	48.500	48.500	2,301,409
2026-10-09	50.590	50.600	47.240	50.230	50.230	5,225,785
2026-10-08	49.380	52.150	48.900	50.670	50.670	6,808,775
2026-09-30	49.660	50.000	48.800	49.220	49.220	3,509,707
2026-09-29	46.050	49.910	46.050	49.650	49.650	6,231,333
2026-09-28	48.510	48.920	46.200	46.440	46.440	4,825,678
2026-09-24	49.960	50.630	48.700	48.890	48.890	4,071,027
2026-09-23	51.300	51.720	50.000	50.630	50.630	3,521,302
2026-09-22	52.000	52.780	50.970	51.400	51.400	4,401,775
2026-09-21	49.000	51.980	49.000	51.600	51.600	6,100,260
2026-09-18	50.610	50.730	49.200	49.420	49.420	3,541,752
2026-09-17	49.050	50.790	48.800	49.730	49.730	3,283,090
2026-09-16	48.940	49.310	48.010	49.080	49.080	2,617,819
2026-09-15	49.300	49.930	48.600	48.720	48.720	2,105,981
2026-09-14	49.510	50.210	49.140	49.340	49.340	2,612,599
2026-09-11	52.680	52.880	48.870	49.880	49.880	5,705,514
2026-09-10	52.650	53.410	51.900	52.670	52.670	2,917,906
2026-09-09	51.400	55.000	51.400	53.410	53.410	5,183,857
2026-09-08	51.880	52.730	51.000	51.960	51.960	4,966,628
2026-09-07	52.000	53.210	51.020	52.820	52.820	6,202,125
2026-09-04	54.780	56.870	54.780	55.900	55.900	6,074,860
2026-09-03	53.400	56.000	53.180	54.780	54.780	4,532,821
2026-09-02	52.000	53.560	51.010	53.030	53.030	3,234,906
2026-09-01	52.510	53.670	52.510	52.570	52.570	3,881,455
2026-08-31	53.110	54.000	51.770	52.510	52.510	7,452,107
2026-08-28	56.840	57.500	53.000	54.450	54.450	13,090,200
2026-08-27	54.980	61.090	54.900	60.710	60.710	10,189,165
2026-08-26	55.480	56.490	54.720	54.900	54.900	3,285,698
2026-08-25	53.100	56.110	52.750	55.480	55.480	7,030,578
2026-08-24	56.990	56.990	52.800	53.650	53.650	6,627,200
2026-08-21	56.860	57.300	54.580	56.990	56.990	4,440,045
2026-08-20	58.380	60.000	56.760	57.100	57.100	4,261,840
2026-08-19	58.510	59.740	57.300	57.300	57.300	6,005,229
2026-08-18	61.880	62.690	59.600	60.180	60.180	4,995,384
2026-08-17	61.680	62.260	60.600	62.200	62.200	4,923,180
2026-08-14	61.290	62.830	59.500	61.490	61.490	5,272,738
2026-08-13	62.010	62.990	61.180	61.290	61.290	5,877,278
2026-08-12	57.880	61.990	57.580	61.800	61.800	9,371,763
2026-08-11	61.260	62.830	58.080	58.080	58.080	8,100,991
2026-08-10	60.000	61.200	58.550	60.730	60.730	5,905,598
2026-08-07	59.000	60.480	57.330	59.870	59.870	7,760,030
2026-08-06	55.000	59.500	54.990	59.380	59.380	11,286,129
2026-08-05	55.770	58.210	55.000	55.480	55.480	8,334,403
2026-08-04	53.080	55.800	52.600	55.200	55.200	7,163,945
2026-08-03	53.660	54.510	52.800	53.120	53.120	5,586,953
2026-07-31	53.400	54.780	50.600	53.870	53.870	10,069,706
2026-07-30	47.900	51.450	46.000	51.400	51.400	8,850,708
2026-07-29	49.230	52.600	48.080	48.170	48.170	9,644,405
2026-07-28	48.150	50.960	48.150	49.210	49.210	8,399,437
2026-07-27	41.600	49.980	41.110	49.200	49.200	13,496,872
2026-07-24	47.440	48.450	41.720	42.130	42.130	9,727,050
2026-07-23	42.330	43.360	41.400	41.800	41.800	5,337,273

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-07-19	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.