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
2023-08-01	19.990	20.200	19.600	19.980	19.980	1,977,160
2023-07-31	20.000	20.200	19.550	20.000	20.000	3,974,944
2023-07-28	20.210	20.460	19.880	20.020	20.020	3,178,160
2023-07-27	20.970	21.000	20.130	20.210	20.210	2,115,160
2023-07-26	21.100	21.190	20.510	20.980	20.980	2,148,600
2023-07-25	20.650	21.280	20.650	21.050	21.050	1,691,878
2023-07-24	20.760	21.180	20.600	20.650	20.650	1,462,278
2023-07-21	20.990	21.100	20.610	20.690	20.690	1,960,452
2023-07-20	21.490	21.560	20.900	20.990	20.990	2,073,644
2023-07-19	21.370	22.160	21.250	21.490	21.490	1,979,618
2023-07-18	21.500	22.120	21.260	21.370	21.370	2,041,324
2023-07-17	21.610	22.660	21.500	21.580	21.580	3,556,724
2023-07-14	20.820	21.530	20.610	21.390	21.390	2,335,630
2023-07-13	20.600	21.000	20.480	20.820	20.820	2,654,730
2023-07-12	20.880	21.320	20.530	20.620	20.620	2,457,844
2023-07-11	21.300	21.560	21.000	21.060	21.060	2,575,412
2023-07-10	22.150	22.350	21.480	21.480	21.480	3,297,045
2023-07-07	23.300	23.500	22.180	22.230	22.230	4,166,488
2023-07-06	23.220	24.100	23.060	23.500	23.500	3,529,812
2023-07-05	22.650	24.840	22.620	23.290	23.290	5,602,350
2023-07-04	22.370	23.040	22.370	22.650	22.650	1,571,518
2023-07-03	23.400	23.440	22.260	22.580	22.580	2,643,604
2023-06-30	23.200	23.410	22.550	23.280	23.280	2,401,722
2023-06-29	23.690	23.690	22.900	22.980	22.980	2,229,816
2023-06-28	23.650	23.690	22.600	23.340	23.340	3,042,164
2023-06-27	23.880	24.200	23.620	23.860	23.860	1,522,680
2023-06-26	24.590	24.590	23.280	23.880	23.880	4,056,850
2023-06-21	25.190	25.490	24.610	24.740	24.740	3,227,094
2023-06-20	25.800	26.030	25.150	25.170	25.170	4,358,180
2023-06-19	24.600	26.160	24.390	25.950	25.950	6,815,068
2023-06-16	24.340	25.280	24.120	24.910	24.910	4,124,578
2023-06-15	24.600	24.840	24.080	24.340	24.340	4,167,892
2023-06-14	25.480	25.480	24.370	24.630	24.630	5,278,266
2023-06-13	23.300	25.540	23.150	25.050	25.050	8,756,774
2023-06-12	24.250	24.490	22.960	23.200	23.200	5,021,486
2023-06-09	24.060	24.590	23.780	24.090	24.090	3,426,950
2023-06-08	24.150	24.350	22.140	23.800	23.800	4,893,200
2023-06-07	23.410	24.250	22.900	24.210	24.210	4,954,748
2023-06-06	22.970	24.080	22.780	23.580	23.580	6,100,642
2023-06-05	23.240	23.700	22.600	22.960	22.960	9,255,622
2023-06-02	24.550	25.070	24.140	24.190	24.190	5,005,699
2023-06-01	23.700	25.000	23.320	24.580	24.580	7,811,724
2023-05-31	23.500	23.870	23.020	23.800	23.800	6,428,128
2023-05-30	22.250	22.970	21.500	22.970	22.970	5,162,812
2023-05-29	23.120	23.120	22.220	22.590	22.590	3,671,964
2023-05-26	22.460	23.100	22.170	22.830	22.830	3,881,100
2023-05-25	22.460	22.790	21.900	22.470	22.470	5,030,178
2023-05-24	23.590	23.590	21.960	22.600	22.600	5,841,225
2023-05-23	24.200	24.660	23.210	23.590	23.590	5,741,880
2023-05-22	24.200	24.420	23.520	23.740	23.740	3,524,746
2023-05-19	24.230	24.490	23.150	24.000	24.000	5,726,636
2023-05-18	24.110	25.170	24.000	24.490	24.490	7,688,898
2023-05-17	22.910	24.230	22.910	24.100	24.100	7,269,328
2023-05-16	24.980	25.750	23.290	23.550	23.550	11,222,710
2023-05-15	26.500	27.020	24.200	24.970	24.970	14,048,930
2023-05-12	24.800	27.980	24.800	26.620	26.620	17,334,789
2023-05-11	25.660	26.500	24.500	24.850	24.850	13,037,070
2023-05-10	25.230	27.270	24.390	26.150	26.150	15,726,250
2023-05-09	24.410	26.740	24.410	25.270	25.270	17,436,439
2023-05-08	22.000	25.100	21.950	24.410	24.410	13,440,780

← NewerPage 14 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.