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
2022-11-04	14.050	14.140	13.780	14.010	14.010	2,934,353
2022-11-03	14.000	14.570	13.820	14.070	14.070	3,168,476
2022-11-02	14.370	14.380	13.800	14.070	14.070	3,003,648
2022-11-01	14.380	14.420	14.000	14.140	14.140	3,285,488
2022-10-31	13.990	14.590	13.920	14.450	14.450	3,815,570
2022-10-28	14.300	14.380	13.910	14.030	14.030	2,170,955
2022-10-27	14.010	14.580	14.010	14.230	14.230	2,735,012
2022-10-26	13.890	14.190	13.740	14.100	14.100	2,679,464
2022-10-25	13.660	14.080	13.510	13.740	13.740	2,173,582
2022-10-24	13.720	14.030	13.650	13.770	13.770	2,464,900
2022-10-21	13.720	13.750	13.500	13.710	13.710	988,748
2022-10-20	13.600	13.790	13.500	13.610	13.610	1,273,574
2022-10-19	13.610	13.780	13.360	13.610	13.610	1,935,300
2022-10-18	13.790	13.790	13.560	13.610	13.610	1,690,682
2022-10-17	13.450	13.890	13.450	13.790	13.790	2,440,260
2022-10-14	13.720	13.760	13.430	13.570	13.570	2,577,258
2022-10-13	13.100	13.800	12.980	13.570	13.570	3,498,821
2022-10-12	12.780	13.150	12.650	13.100	13.100	2,325,154
2022-10-11	12.860	12.960	12.620	12.840	12.840	873,648
2022-10-10	12.610	13.270	12.480	12.800	12.800	1,526,425
2022-09-30	12.380	12.770	12.220	12.580	12.580	1,777,040
2022-09-29	12.520	12.590	12.170	12.210	12.210	829,940
2022-09-28	12.670	12.720	12.380	12.400	12.400	852,206
2022-09-27	12.560	12.730	12.400	12.640	12.640	825,832
2022-09-26	12.200	12.750	12.140	12.460	12.460	1,591,279
2022-09-23	12.850	12.850	12.250	12.270	12.270	1,154,700
2022-09-22	12.810	12.950	12.640	12.760	12.760	832,500
2022-09-21	12.760	12.900	12.480	12.810	12.810	795,520
2022-09-20	12.410	12.840	12.410	12.700	12.700	733,394
2022-09-19	12.730	12.750	12.300	12.370	12.370	931,200
2022-09-16	12.810	12.960	12.600	12.730	12.730	882,406
2022-09-15	13.100	13.220	12.660	12.820	12.820	1,383,510
2022-09-14	13.020	13.180	13.000	13.100	13.100	872,422
2022-09-13	13.060	13.330	13.060	13.180	13.180	772,441
2022-09-09	13.330	13.470	13.060	13.170	13.170	1,022,646
2022-09-08	13.120	13.530	12.900	13.350	13.350	2,520,338
2022-09-07	13.160	13.230	13.020	13.120	13.120	1,050,118
2022-09-06	13.260	13.270	13.030	13.160	13.160	1,322,894
2022-09-05	13.250	13.490	13.010	13.260	13.260	1,661,416
2022-09-02	12.750	13.550	12.600	13.290	13.290	3,329,963
2022-09-01	12.790	12.890	12.500	12.630	12.630	1,159,670
2022-08-31	12.970	13.090	12.500	12.690	12.690	3,085,977
2022-08-30	12.780	13.030	12.760	13.030	13.030	1,440,149
2022-08-29	12.650	12.860	12.500	12.810	12.810	847,094
2022-08-26	12.570	13.040	12.570	12.740	12.740	1,285,594
2022-08-25	12.810	12.920	12.400	12.570	12.570	1,958,535
2022-08-24	13.100	13.140	12.600	12.800	12.800	2,869,574
2022-08-23	13.090	13.220	12.990	13.100	13.100	1,246,296
2022-08-22	13.190	13.250	13.040	13.100	13.100	1,536,641
2022-08-19	13.340	13.490	13.160	13.190	13.190	1,981,300
2022-08-18	13.400	13.480	13.250	13.410	13.410	1,535,901
2022-08-17	13.450	13.590	13.290	13.370	13.370	2,041,160
2022-08-16	13.650	13.730	13.440	13.470	13.470	1,931,400
2022-08-15	13.680	13.780	13.550	13.630	13.630	1,291,696
2022-08-12	13.760	14.090	13.660	13.750	13.750	2,660,639
2022-08-11	13.600	13.940	13.500	13.710	13.710	2,576,156
2022-08-10	13.470	13.650	13.310	13.550	13.550	1,898,142
2022-08-09	13.590	13.660	13.310	13.480	13.480	1,316,700
2022-08-08	13.520	13.580	13.300	13.570	13.570	1,125,800
2022-08-05	13.160	13.450	13.160	13.450	13.450	1,638,230

← NewerPage 17 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.