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
2024-01-25	11.720	12.710	11.610	12.700	12.700	7,195,241
2024-01-24	11.460	11.780	11.110	11.720	11.720	5,006,700
2024-01-23	11.430	11.660	11.240	11.380	11.380	5,390,400
2024-01-22	12.500	12.500	11.360	11.510	11.510	5,301,000
2024-01-19	12.600	12.640	12.320	12.400	12.400	3,318,612
2024-01-18	12.750	12.800	12.120	12.530	12.530	4,412,100
2024-01-17	13.200	13.220	12.630	12.660	12.660	2,350,600
2024-01-16	13.280	13.300	12.820	13.100	13.100	4,099,470
2024-01-15	13.310	13.450	13.080	13.230	13.230	3,055,591
2024-01-12	13.880	13.910	13.400	13.470	13.470	2,646,270
2024-01-11	13.210	13.810	13.210	13.780	13.780	2,695,606
2024-01-10	13.560	13.600	13.110	13.320	13.320	2,570,400
2024-01-09	13.430	13.910	13.430	13.600	13.600	2,534,660
2024-01-08	14.080	14.100	13.570	13.570	13.570	2,400,006
2024-01-05	14.360	14.380	13.870	13.960	13.960	3,629,647
2024-01-04	14.500	14.520	14.210	14.300	14.300	2,895,686
2024-01-03	14.600	14.670	14.250	14.440	14.440	2,613,400
2024-01-02	14.800	14.900	14.580	14.600	14.600	2,382,300
2023-12-29	14.560	14.760	14.440	14.720	14.720	2,926,148
2023-12-28	14.180	14.580	14.060	14.490	14.490	4,003,100
2023-12-27	13.930	14.350	13.890	14.220	14.220	4,275,341
2023-12-26	14.520	14.690	13.640	13.950	13.950	7,649,443
2023-12-25	14.800	15.040	14.390	14.520	14.520	3,910,001
2023-12-22	15.350	15.520	14.780	14.830	14.830	4,242,687
2023-12-21	15.400	15.650	15.200	15.380	15.380	2,598,378
2023-12-20	16.100	16.100	15.430	15.460	15.460	2,915,497
2023-12-19	15.830	16.050	15.740	15.920	15.920	2,125,500
2023-12-18	16.000	16.330	15.800	15.880	15.880	3,486,356
2023-12-15	16.180	16.260	15.770	16.080	16.080	3,958,357
2023-12-14	16.220	16.520	16.160	16.210	16.210	3,220,510
2023-12-13	16.510	16.650	16.090	16.160	16.160	5,499,958
2023-12-12	16.850	16.940	16.490	16.580	16.580	4,692,235
2023-12-11	16.580	16.830	16.300	16.810	16.810	5,819,192
2023-12-08	16.960	17.130	16.500	16.910	16.910	6,683,575
2023-12-07	16.760	17.110	16.720	16.910	16.910	5,890,194
2023-12-06	16.930	17.130	16.480	16.830	16.830	7,213,442
2023-12-05	17.430	17.470	16.860	17.090	17.090	11,152,600
2023-12-04	16.850	18.150	16.730	17.520	17.520	14,972,250
2023-12-01	16.090	16.840	16.000	16.800	16.800	6,394,347
2023-11-30	16.310	16.440	15.800	16.020	16.020	4,907,318
2023-11-29	16.610	16.610	16.310	16.350	16.350	4,193,303
2023-11-28	16.500	16.750	16.310	16.610	16.610	4,942,505
2023-11-27	16.500	16.840	16.360	16.500	16.500	5,318,051
2023-11-24	16.970	16.970	16.490	16.560	16.560	6,032,391
2023-11-23	16.500	17.040	16.170	16.980	16.980	6,607,230
2023-11-22	16.810	17.170	16.520	16.560	16.560	10,024,870
2023-11-21	16.450	17.100	16.300	16.840	16.840	11,741,370
2023-11-20	16.280	16.480	15.720	16.450	16.450	11,181,040
2023-11-17	16.450	16.480	16.110	16.260	16.260	4,223,871
2023-11-16	16.750	16.830	16.250	16.440	16.440	7,133,687
2023-11-15	17.510	17.580	16.660	16.760	16.760	8,651,100
2023-11-14	17.190	17.730	17.000	17.450	17.450	8,244,860
2023-11-13	16.450	17.250	16.240	17.070	17.070	5,134,012
2023-11-10	16.300	16.480	16.250	16.360	16.360	2,753,155
2023-11-09	16.480	16.730	16.310	16.530	16.530	4,049,600
2023-11-08	16.210	16.830	16.210	16.450	16.450	6,406,682
2023-11-07	16.110	16.280	15.730	16.200	16.200	3,938,834
2023-11-06	15.570	16.400	15.390	16.110	16.110	5,786,700
2023-11-03	14.950	15.720	14.940	15.590	15.590	6,207,628
2023-11-02	15.280	15.380	14.900	14.910	14.910	3,526,863

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.