Trust Alliance Information Development Inc Ltd Shanghai historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 12.490 | 13.350 | 12.390 | 13.090 | 13.090 | 36,327,859 |
| 2024-07-26 | 12.580 | 12.690 | 12.250 | 12.460 | 12.460 | 22,436,500 |
| 2024-07-25 | 12.480 | 12.860 | 12.430 | 12.560 | 12.560 | 26,396,400 |
| 2024-07-24 | 13.080 | 13.390 | 12.560 | 12.620 | 12.620 | 40,587,898 |
| 2024-07-23 | 14.060 | 14.960 | 13.470 | 13.510 | 13.510 | 48,129,711 |
| 2024-07-22 | 13.880 | 14.350 | 13.550 | 14.100 | 14.100 | 37,160,301 |
| 2024-07-19 | 14.620 | 14.910 | 13.560 | 13.730 | 13.730 | 59,023,352 |
| 2024-07-18 | 14.520 | 15.650 | 14.100 | 15.300 | 15.300 | 51,430,500 |
| 2024-07-17 | 14.950 | 16.330 | 14.610 | 15.050 | 15.050 | 56,304,672 |
| 2024-07-16 | 15.100 | 15.850 | 14.940 | 15.330 | 15.330 | 48,065,648 |
| 2024-07-15 | 16.010 | 16.770 | 15.250 | 15.550 | 15.550 | 62,527,000 |
| 2024-07-12 | 16.960 | 17.240 | 15.420 | 16.350 | 16.350 | 88,834,227 |
| 2024-07-11 | 15.250 | 16.620 | 14.850 | 16.300 | 16.300 | 90,118,141 |
| 2024-07-10 | 12.010 | 14.400 | 12.010 | 14.400 | 14.400 | 61,252,180 |
| 2024-07-09 | 11.770 | 12.280 | 11.310 | 12.000 | 12.000 | 49,698,832 |
| 2024-07-08 | 13.230 | 13.380 | 11.560 | 11.770 | 11.770 | 60,184,039 |
| 2024-07-05 | 13.970 | 14.800 | 13.110 | 13.300 | 13.300 | 58,455,527 |
| 2024-07-04 | 15.500 | 15.800 | 13.620 | 14.060 | 14.060 | 72,073,859 |
| 2024-07-03 | 14.010 | 15.880 | 14.010 | 14.730 | 14.730 | 79,144,352 |
| 2024-07-02 | 14.100 | 14.660 | 13.560 | 13.780 | 13.780 | 55,165,953 |
| 2024-07-01 | 14.900 | 14.900 | 13.220 | 14.090 | 14.090 | 68,734,805 |
| 2024-06-28 | 15.700 | 16.170 | 14.380 | 15.300 | 15.300 | 80,776,062 |
| 2024-06-27 | 14.400 | 17.290 | 14.380 | 15.500 | 15.500 | 98,550,531 |
| 2024-06-26 | 14.360 | 15.090 | 13.400 | 14.420 | 14.420 | 75,939,516 |
| 2024-06-25 | 15.500 | 15.620 | 12.880 | 13.290 | 13.290 | 84,637,844 |
| 2024-06-24 | 15.550 | 16.440 | 15.180 | 15.920 | 15.920 | 89,554,016 |
| 2024-06-21 | 14.800 | 16.750 | 14.400 | 15.150 | 15.150 | 101,901,602 |
| 2024-06-20 | 13.190 | 15.120 | 12.880 | 15.120 | 15.120 | 91,063,086 |
| 2024-06-19 | 12.600 | 12.600 | 12.600 | 12.600 | 12.600 | 12,822,220 |
| 2024-06-18 | 8.980 | 10.860 | 8.980 | 10.500 | 10.500 | 24,614,660 |
| 2024-06-17 | 9.840 | 10.030 | 9.600 | 9.880 | 9.880 | 14,054,580 |
| 2024-06-14 | 9.660 | 9.740 | 9.420 | 9.580 | 9.580 | 9,599,500 |
| 2024-06-13 | 9.200 | 9.670 | 9.100 | 9.570 | 9.570 | 12,812,450 |
| 2024-06-12 | 8.930 | 9.280 | 8.930 | 9.240 | 9.240 | 9,228,129 |
| 2024-06-11 | 8.520 | 8.930 | 8.160 | 8.890 | 8.890 | 11,137,010 |
| 2024-06-07 | 8.300 | 8.840 | 8.300 | 8.520 | 8.520 | 11,157,000 |
| 2024-06-06 | 8.850 | 8.910 | 8.130 | 8.260 | 8.260 | 15,358,430 |
| 2024-06-05 | 9.080 | 9.140 | 8.660 | 8.850 | 8.850 | 11,835,260 |
| 2024-06-04 | 9.570 | 9.850 | 8.930 | 9.100 | 9.100 | 17,049,631 |
| 2024-06-03 | 9.900 | 10.150 | 9.540 | 9.660 | 9.660 | 17,013,980 |
| 2024-05-31 | 9.380 | 10.560 | 9.260 | 9.920 | 9.920 | 22,602,230 |
| 2024-05-30 | 9.550 | 9.550 | 9.120 | 9.230 | 9.230 | 10,623,700 |
| 2024-05-29 | 9.790 | 9.850 | 9.390 | 9.440 | 9.440 | 8,990,718 |
| 2024-05-28 | 9.950 | 9.950 | 9.700 | 9.720 | 9.720 | 6,638,600 |
| 2024-05-27 | 10.220 | 10.220 | 9.580 | 10.010 | 10.010 | 10,984,700 |
| 2024-05-24 | 10.460 | 10.620 | 10.070 | 10.080 | 10.080 | 6,827,378 |
| 2024-05-23 | 10.810 | 10.880 | 10.400 | 10.460 | 10.460 | 6,365,012 |
| 2024-05-22 | 10.530 | 10.910 | 10.530 | 10.830 | 10.830 | 6,227,200 |
| 2024-05-21 | 10.830 | 10.950 | 10.420 | 10.640 | 10.640 | 9,281,819 |
| 2024-05-20 | 11.200 | 11.310 | 10.720 | 10.790 | 10.790 | 9,457,672 |
| 2024-05-17 | 11.190 | 11.400 | 10.960 | 11.250 | 11.250 | 6,602,710 |
| 2024-05-16 | 11.180 | 11.430 | 11.120 | 11.190 | 11.190 | 6,363,581 |
| 2024-05-15 | 11.250 | 11.490 | 11.060 | 11.130 | 11.130 | 6,101,900 |
| 2024-05-14 | 11.400 | 11.700 | 11.050 | 11.350 | 11.350 | 10,065,000 |
| 2024-05-13 | 12.190 | 12.190 | 11.330 | 11.400 | 11.400 | 11,227,420 |
| 2024-05-10 | 13.000 | 13.110 | 12.120 | 12.230 | 12.230 | 12,348,650 |
| 2024-05-09 | 12.800 | 13.290 | 12.760 | 12.900 | 12.900 | 9,865,400 |
| 2024-05-08 | 13.170 | 13.270 | 12.570 | 12.690 | 12.690 | 9,639,941 |
| 2024-05-07 | 13.300 | 13.440 | 12.660 | 13.170 | 13.170 | 19,176,980 |
| 2024-05-06 | 13.370 | 13.820 | 13.000 | 13.350 | 13.350 | 14,239,400 |
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.