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
2023-05-05	21.890	22.350	21.480	21.970	21.970	5,886,890
2023-05-04	20.710	22.980	20.610	22.100	22.100	10,397,510
2023-04-28	19.370	20.720	19.370	20.400	20.400	5,381,228
2023-04-27	20.200	20.750	19.400	19.600	19.600	8,400,474
2023-04-26	21.450	22.350	20.410	20.780	20.780	6,940,994
2023-04-25	22.570	22.570	21.300	21.400	21.400	5,821,830
2023-04-24	21.700	23.100	21.700	22.500	22.500	6,548,537
2023-04-21	22.800	23.180	21.700	22.000	22.000	8,490,127
2023-04-20	23.480	23.600	22.660	22.910	22.910	7,914,522
2023-04-19	23.370	24.420	23.150	23.480	23.480	9,425,062
2023-04-18	24.010	25.350	23.510	23.720	23.720	13,873,350
2023-04-17	22.900	25.160	22.240	24.750	24.750	17,463,840
2023-04-14	22.610	23.850	22.300	23.360	23.360	10,682,130
2023-04-13	22.930	23.300	22.220	22.840	22.840	11,247,860
2023-04-12	22.710	24.170	22.000	23.500	23.500	18,025,660
2023-04-11	21.160	23.550	20.800	22.920	22.920	18,840,539
2023-04-10	19.200	22.680	19.200	21.980	21.980	25,420,891
2023-04-07	18.730	19.290	18.600	19.200	19.200	8,463,422
2023-04-06	18.170	18.880	17.900	18.690	18.690	9,236,117
2023-04-04	17.960	18.300	17.780	17.900	17.900	6,359,378
2023-04-03	17.540	18.210	17.200	18.050	18.050	7,068,580
2023-03-31	17.650	17.750	17.200	17.410	17.410	8,311,846
2023-03-30	18.180	18.490	17.650	17.800	17.800	8,720,205
2023-03-29	18.280	20.690	17.910	18.490	18.490	15,686,020
2023-03-28	18.640	18.640	17.690	17.840	17.840	6,299,361
2023-03-27	17.890	18.710	17.790	18.710	18.710	8,472,128
2023-03-24	17.760	18.360	17.310	18.000	18.000	8,223,910
2023-03-23	17.730	17.920	17.600	17.790	17.790	6,700,974
2023-03-22	17.730	17.960	17.380	17.740	17.740	7,712,904
2023-03-21	16.220	18.450	16.020	17.690	17.690	12,951,290
2023-03-20	16.630	16.830	16.060	16.120	16.120	4,845,708
2023-03-17	16.390	16.890	16.390	16.620	16.620	5,344,514
2023-03-16	16.420	16.700	16.260	16.460	16.460	4,111,668
2023-03-15	16.310	16.840	16.230	16.500	16.500	6,187,046
2023-03-14	15.910	16.470	15.860	16.320	16.320	6,561,000
2023-03-13	15.680	16.080	15.380	16.000	16.000	4,145,224
2023-03-10	15.530	15.800	15.400	15.690	15.690	3,770,690
2023-03-09	15.620	15.830	15.340	15.520	15.520	5,304,300
2023-03-08	15.650	15.870	15.490	15.640	15.640	3,490,114
2023-03-07	16.060	16.520	15.460	15.490	15.490	6,811,960
2023-03-06	15.710	16.500	15.580	16.040	16.040	8,043,127
2023-03-03	15.800	15.900	15.400	15.620	15.620	3,426,200
2023-03-02	15.850	16.000	15.620	15.790	15.790	4,541,675
2023-03-01	15.210	15.950	15.100	15.830	15.830	7,853,115
2023-02-28	15.250	15.680	15.080	15.280	15.280	3,967,298
2023-02-27	15.170	15.400	14.830	15.040	15.040	3,296,888
2023-02-24	15.080	15.490	15.020	15.280	15.280	3,948,462
2023-02-23	15.500	15.780	15.000	15.160	15.160	7,445,024
2023-02-22	14.620	16.180	14.530	15.300	15.300	9,359,318
2023-02-21	14.710	14.940	14.600	14.700	14.700	2,154,030
2023-02-20	14.740	14.860	14.550	14.700	14.700	2,620,720
2023-02-17	14.960	15.040	14.600	14.690	14.690	3,006,314
2023-02-16	15.190	15.480	14.800	14.960	14.960	4,328,016
2023-02-15	14.950	15.140	14.870	15.050	15.050	2,404,747
2023-02-14	15.000	15.120	14.890	14.930	14.930	1,912,850
2023-02-13	14.950	15.070	14.850	15.010	15.010	2,146,698
2023-02-10	15.080	15.190	14.890	14.950	14.950	2,573,030
2023-02-09	14.820	15.100	14.730	14.990	14.990	2,437,798
2023-02-08	14.900	15.050	14.700	14.830	14.830	2,308,182
2023-02-07	14.890	15.150	14.880	14.940	14.940	2,280,162

← NewerPage 15 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.