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
2023-02-06	15.010	15.180	14.800	15.020	15.020	3,704,832
2023-02-03	15.100	15.260	14.820	15.010	15.010	5,185,739
2023-02-02	14.640	15.910	14.640	15.160	15.160	10,601,970
2023-02-01	14.600	14.860	14.470	14.770	14.770	3,790,440
2023-01-31	14.500	14.990	14.290	14.600	14.600	6,159,433
2023-01-30	14.470	14.660	14.250	14.330	14.330	6,204,655
2023-01-20	14.370	14.990	14.090	14.420	14.420	11,988,400
2023-01-19	14.550	14.990	13.880	14.230	14.230	13,618,770
2023-01-18	13.400	13.550	13.340	13.470	13.470	1,158,156
2023-01-17	13.600	13.680	13.370	13.390	13.390	1,144,700
2023-01-16	13.460	13.630	13.380	13.600	13.600	1,149,400
2023-01-13	13.430	13.650	13.370	13.460	13.460	1,318,500
2023-01-12	13.510	13.600	13.330	13.500	13.500	1,114,300
2023-01-11	13.600	13.800	13.400	13.420	13.420	2,073,537
2023-01-10	13.800	13.880	13.600	13.660	13.660	2,183,930
2023-01-09	13.950	14.110	13.630	13.740	13.740	3,277,096
2023-01-06	14.680	14.820	13.900	13.970	13.970	6,463,024
2023-01-05	13.130	15.080	13.080	14.520	14.520	11,343,400
2023-01-04	12.880	13.160	12.860	13.120	13.120	2,169,200
2023-01-03	12.240	12.960	12.170	12.880	12.880	2,318,436
2022-12-30	12.290	12.410	12.220	12.220	12.220	718,940
2022-12-29	12.010	12.300	12.010	12.280	12.280	654,772
2022-12-28	12.260	12.300	12.070	12.120	12.120	1,016,648
2022-12-27	12.290	12.420	12.200	12.260	12.260	1,041,028
2022-12-26	12.170	12.340	12.070	12.260	12.260	915,274
2022-12-23	12.000	12.240	11.850	12.070	12.070	1,556,574
2022-12-22	12.270	12.380	11.970	12.000	12.000	1,498,400
2022-12-21	12.390	12.400	12.200	12.260	12.260	910,588
2022-12-20	12.470	12.640	12.300	12.340	12.340	1,122,800
2022-12-19	12.760	12.800	12.380	12.380	12.380	1,760,332
2022-12-16	12.770	12.850	12.580	12.760	12.760	1,287,832
2022-12-15	12.760	13.050	12.640	12.790	12.790	1,668,680
2022-12-14	12.820	12.980	12.770	12.870	12.870	1,509,800
2022-12-13	13.170	13.210	12.780	12.780	12.780	1,738,273
2022-12-12	13.090	13.180	12.830	13.170	13.170	1,701,842
2022-12-09	13.300	13.300	12.970	13.120	13.120	2,161,170
2022-12-08	13.530	13.700	13.130	13.250	13.250	3,045,808
2022-12-07	13.790	13.790	13.560	13.590	13.590	2,388,170
2022-12-06	14.070	14.110	13.760	13.790	13.790	1,506,306
2022-12-05	13.820	14.240	13.820	14.050	14.050	2,838,676
2022-12-02	13.810	13.980	13.700	13.830	13.830	1,656,816
2022-12-01	13.630	13.810	13.570	13.780	13.780	1,501,124
2022-11-30	13.880	13.900	13.510	13.540	13.540	1,906,794
2022-11-29	13.700	13.860	13.510	13.840	13.840	1,567,435
2022-11-28	13.820	14.030	13.640	13.660	13.660	1,897,794
2022-11-25	14.180	14.400	13.770	14.040	14.040	3,725,970
2022-11-24	13.580	14.190	13.470	14.000	14.000	4,575,208
2022-11-23	13.850	13.880	13.450	13.610	13.610	1,999,742
2022-11-22	14.150	14.300	13.780	13.810	13.810	2,178,270
2022-11-21	14.010	14.220	13.760	14.150	14.150	2,534,670
2022-11-18	14.440	14.600	14.060	14.070	14.070	3,084,192
2022-11-17	14.430	14.480	14.180	14.460	14.460	2,187,903
2022-11-16	14.700	14.890	14.240	14.380	14.380	3,895,820
2022-11-15	14.640	14.890	14.500	14.660	14.660	6,693,830
2022-11-14	14.230	14.980	14.180	14.680	14.680	9,708,210
2022-11-11	14.300	14.440	13.950	14.270	14.270	4,116,452
2022-11-10	14.120	14.340	13.900	14.150	14.150	2,695,318
2022-11-09	14.280	14.280	13.920	14.120	14.120	1,651,294
2022-11-08	14.180	14.300	13.880	14.210	14.210	2,246,484
2022-11-07	13.940	14.370	13.900	14.110	14.110	3,025,884

← NewerPage 16 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.