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
2023-11-01	15.500	15.660	15.160	15.200	15.200	3,460,681
2023-10-31	15.600	15.840	15.300	15.500	15.500	3,382,428
2023-10-30	15.360	15.710	14.850	15.670	15.670	5,981,562
2023-10-27	15.370	15.580	15.020	15.430	15.430	3,220,928
2023-10-26	15.410	15.500	15.090	15.320	15.320	2,383,992
2023-10-25	15.400	16.000	15.170	15.280	15.280	4,153,900
2023-10-24	15.140	15.510	15.030	15.330	15.330	3,459,917
2023-10-23	15.690	15.760	14.800	14.990	14.990	3,293,092
2023-10-20	16.160	16.400	15.630	15.650	15.650	3,339,178
2023-10-19	16.400	16.730	16.140	16.160	16.160	2,269,700
2023-10-18	17.000	17.000	16.360	16.470	16.470	1,997,606
2023-10-17	16.750	17.130	16.700	17.020	17.020	1,768,418
2023-10-16	16.730	16.980	16.430	16.890	16.890	3,136,864
2023-10-13	17.190	17.220	16.540	16.730	16.730	2,762,700
2023-10-12	17.350	17.480	17.020	17.050	17.050	2,431,952
2023-10-11	17.400	17.600	17.000	17.170	17.170	3,464,102
2023-10-10	17.540	17.620	17.270	17.360	17.360	2,407,193
2023-10-09	17.620	17.780	17.390	17.450	17.450	2,411,942
2023-09-28	17.880	17.880	17.500	17.570	17.570	2,478,200
2023-09-27	17.840	18.040	17.500	17.630	17.630	2,149,001
2023-09-26	17.530	18.230	17.510	17.830	17.830	4,834,091
2023-09-25	17.410	17.980	17.100	17.800	17.800	6,093,424
2023-09-22	17.000	17.560	16.880	17.540	17.540	2,239,800
2023-09-21	17.300	17.480	17.000	17.060	17.060	1,986,300
2023-09-20	17.410	17.660	17.080	17.110	17.110	1,140,400
2023-09-19	17.870	17.880	17.360	17.410	17.410	2,089,636
2023-09-18	17.790	18.000	17.510	17.790	17.790	2,015,400
2023-09-15	18.470	18.470	17.600	17.740	17.740	2,314,474
2023-09-14	18.530	18.600	17.900	18.030	18.030	2,075,800
2023-09-13	19.120	19.260	18.260	18.500	18.500	3,738,403
2023-09-12	19.180	19.510	19.000	19.110	19.110	3,350,700
2023-09-11	19.380	19.380	18.830	19.190	19.190	2,026,953
2023-09-08	18.890	19.430	18.600	19.190	19.190	2,265,183
2023-09-07	18.900	19.430	18.850	18.970	18.970	2,467,600
2023-09-06	18.720	19.050	18.440	18.950	18.950	2,526,360
2023-09-05	18.860	19.580	18.670	18.810	18.810	3,341,798
2023-09-04	18.450	18.950	18.170	18.870	18.870	3,226,320
2023-09-01	18.690	18.990	18.350	18.450	18.450	2,787,637
2023-08-31	19.230	19.360	18.650	18.760	18.760	2,882,852
2023-08-30	18.840	19.670	18.660	19.370	19.370	5,375,744
2023-08-29	18.200	19.150	18.100	18.880	18.880	6,363,702
2023-08-28	20.000	20.460	17.750	17.860	17.860	6,930,859
2023-08-25	20.130	20.300	18.970	19.090	19.090	3,963,293
2023-08-24	20.530	20.780	19.800	19.990	19.990	5,659,643
2023-08-23	21.470	21.880	20.410	20.750	20.750	8,292,983
2023-08-22	19.980	21.080	19.750	21.080	21.080	5,467,416
2023-08-21	19.700	20.150	19.580	19.590	19.590	1,941,900
2023-08-18	20.100	20.450	19.650	19.670	19.670	2,452,000
2023-08-17	19.530	20.460	19.390	20.100	20.100	2,833,030
2023-08-16	20.300	20.300	19.500	19.580	19.580	2,622,618
2023-08-15	20.380	20.400	19.740	20.020	20.020	2,478,281
2023-08-14	19.580	20.390	19.500	20.250	20.250	2,133,964
2023-08-11	20.020	20.130	19.590	19.590	19.590	2,154,202
2023-08-10	20.260	20.380	20.000	20.020	20.020	1,623,095
2023-08-09	20.340	20.670	20.130	20.210	20.210	1,622,845
2023-08-08	20.560	20.740	20.260	20.300	20.300	1,555,450
2023-08-07	20.760	21.000	20.500	20.610	20.610	1,346,936
2023-08-04	20.070	20.790	20.010	20.760	20.760	2,678,046
2023-08-03	20.280	20.280	19.940	20.070	20.070	1,142,847
2023-08-02	19.970	20.440	19.920	20.180	20.180	1,882,209

← NewerPage 13 of 21 · 1,212 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.