Trust Alliance Information Development Inc Ltd Shanghai historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 13.600 | 13.970 | 13.150 | 13.330 | 13.330 | 15,358,900 |
| 2024-04-29 | 12.500 | 13.970 | 12.500 | 13.420 | 13.420 | 22,365,000 |
| 2024-04-26 | 12.840 | 13.120 | 12.510 | 12.790 | 12.790 | 17,591,600 |
| 2024-04-25 | 12.190 | 13.440 | 12.190 | 13.100 | 13.100 | 21,124,570 |
| 2024-04-24 | 11.630 | 12.470 | 11.470 | 12.450 | 12.450 | 13,912,800 |
| 2024-04-23 | 11.500 | 11.840 | 11.300 | 11.410 | 11.410 | 8,561,330 |
| 2024-04-22 | 11.940 | 12.180 | 11.530 | 11.560 | 11.560 | 12,402,580 |
| 2024-04-19 | 11.510 | 12.310 | 11.000 | 12.250 | 12.250 | 20,644,900 |
| 2024-04-18 | 11.340 | 12.200 | 10.880 | 11.700 | 11.700 | 19,237,850 |
| 2024-04-17 | 10.180 | 11.880 | 10.180 | 11.410 | 11.410 | 21,973,900 |
| 2024-04-16 | 12.800 | 12.870 | 10.310 | 10.310 | 10.310 | 27,755,900 |
| 2024-04-15 | 14.740 | 14.740 | 12.670 | 12.890 | 12.890 | 23,745,170 |
| 2024-04-12 | 15.000 | 15.600 | 14.610 | 15.130 | 15.130 | 19,767,980 |
| 2024-04-11 | 13.990 | 15.210 | 13.990 | 15.010 | 15.010 | 18,796,811 |
| 2024-04-10 | 14.400 | 14.490 | 13.910 | 14.090 | 14.090 | 8,251,126 |
| 2024-04-09 | 13.640 | 14.690 | 13.600 | 14.420 | 14.420 | 14,362,120 |
| 2024-04-08 | 14.030 | 14.090 | 13.380 | 13.630 | 13.630 | 10,965,030 |
| 2024-04-03 | 14.030 | 14.570 | 14.030 | 14.220 | 14.220 | 11,260,260 |
| 2024-04-02 | 14.600 | 14.850 | 14.000 | 14.270 | 14.270 | 16,376,520 |
| 2024-04-01 | 14.240 | 14.850 | 14.100 | 14.700 | 14.700 | 20,616,279 |
| 2024-03-29 | 14.120 | 14.380 | 13.680 | 14.070 | 14.070 | 18,083,699 |
| 2024-03-28 | 12.750 | 14.330 | 12.750 | 14.320 | 14.320 | 24,488,439 |
| 2024-03-27 | 13.210 | 13.500 | 12.550 | 13.010 | 13.010 | 16,406,600 |
| 2024-03-26 | 13.430 | 13.590 | 12.900 | 13.210 | 13.210 | 15,087,670 |
| 2024-03-25 | 13.920 | 14.520 | 13.500 | 13.560 | 13.560 | 19,514,131 |
| 2024-03-22 | 14.500 | 14.920 | 14.400 | 14.440 | 14.440 | 19,860,820 |
| 2024-03-21 | 14.970 | 15.250 | 14.550 | 14.660 | 14.660 | 22,925,980 |
| 2024-03-20 | 14.830 | 15.490 | 14.490 | 15.130 | 15.130 | 33,448,078 |
| 2024-03-19 | 14.700 | 15.720 | 14.450 | 15.100 | 15.100 | 37,297,969 |
| 2024-03-18 | 14.270 | 15.450 | 14.270 | 14.920 | 14.920 | 39,174,781 |
| 2024-03-15 | 14.080 | 15.620 | 13.940 | 14.670 | 14.670 | 48,045,992 |
| 2024-03-14 | 13.180 | 15.150 | 12.900 | 14.600 | 14.600 | 55,952,121 |
| 2024-03-13 | 13.000 | 13.700 | 12.870 | 13.380 | 13.380 | 49,032,887 |
| 2024-03-12 | 12.160 | 14.380 | 12.140 | 14.090 | 14.090 | 58,934,953 |
| 2024-03-11 | 11.850 | 13.190 | 11.680 | 11.980 | 11.980 | 44,234,238 |
| 2024-03-08 | 9.850 | 11.360 | 9.800 | 10.990 | 10.990 | 27,296,971 |
| 2024-03-07 | 10.360 | 10.420 | 9.740 | 9.930 | 9.930 | 11,613,600 |
| 2024-03-06 | 10.100 | 10.390 | 10.070 | 10.280 | 10.280 | 9,717,836 |
| 2024-03-05 | 10.400 | 10.510 | 10.150 | 10.250 | 10.250 | 11,502,000 |
| 2024-03-04 | 10.760 | 10.890 | 10.170 | 10.570 | 10.570 | 13,978,590 |
| 2024-03-01 | 10.990 | 11.160 | 10.460 | 10.800 | 10.800 | 21,380,430 |
| 2024-02-29 | 9.180 | 11.080 | 9.180 | 10.920 | 10.920 | 22,524,971 |
| 2024-02-28 | 10.490 | 10.800 | 9.200 | 9.280 | 9.280 | 19,590,080 |
| 2024-02-27 | 10.140 | 10.470 | 9.860 | 10.440 | 10.440 | 16,835,400 |
| 2024-02-26 | 9.950 | 10.480 | 9.790 | 10.150 | 10.150 | 21,256,590 |
| 2024-02-23 | 9.500 | 10.240 | 9.430 | 10.150 | 10.150 | 25,979,160 |
| 2024-02-22 | 9.410 | 10.020 | 8.800 | 9.710 | 9.710 | 23,539,029 |
| 2024-02-21 | 8.100 | 9.100 | 8.100 | 8.580 | 8.580 | 14,887,790 |
| 2024-02-20 | 7.940 | 8.480 | 7.670 | 8.330 | 8.330 | 14,826,640 |
| 2024-02-19 | 7.450 | 8.070 | 7.450 | 7.910 | 7.910 | 18,279,631 |
| 2024-02-08 | 6.600 | 7.500 | 6.250 | 7.450 | 7.450 | 24,512,090 |
| 2024-02-07 | 7.350 | 7.350 | 6.200 | 6.780 | 6.780 | 27,877,141 |
| 2024-02-06 | 7.650 | 7.810 | 6.630 | 7.400 | 7.400 | 21,190,301 |
| 2024-02-05 | 9.700 | 9.700 | 7.710 | 7.710 | 7.710 | 23,104,410 |
| 2024-02-02 | 10.430 | 10.760 | 9.040 | 9.640 | 9.640 | 9,475,756 |
| 2024-02-01 | 10.520 | 10.600 | 10.000 | 10.310 | 10.310 | 7,370,722 |
| 2024-01-31 | 11.670 | 11.690 | 10.440 | 10.480 | 10.480 | 9,457,290 |
| 2024-01-30 | 12.000 | 12.150 | 11.410 | 11.590 | 11.590 | 5,711,353 |
| 2024-01-29 | 12.650 | 12.700 | 12.030 | 12.030 | 12.030 | 6,971,500 |
| 2024-01-26 | 12.830 | 13.740 | 12.530 | 12.650 | 12.650 | 13,020,750 |
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.