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
2022-08-04	13.330	13.350	13.050	13.220	13.220	1,233,726
2022-08-03	13.120	13.520	13.090	13.180	13.180	2,156,128
2022-08-02	13.750	13.750	12.860	13.120	13.120	5,461,660
2022-08-01	13.980	13.980	13.710	13.750	13.750	1,792,750
2022-07-29	14.050	14.100	13.710	13.880	13.880	3,537,806
2022-07-28	14.000	14.190	13.900	13.990	13.990	3,257,468
2022-07-27	14.280	14.300	13.890	13.990	13.990	4,108,590
2022-07-26	14.280	14.350	14.100	14.160	14.160	4,003,512
2022-07-25	14.230	14.520	14.060	14.160	14.160	4,218,758
2022-07-22	14.250	14.430	14.060	14.200	14.200	2,554,330
2022-07-21	14.360	14.710	14.090	14.290	14.290	5,793,319
2022-07-20	13.840	15.390	13.810	14.560	14.560	11,298,850
2022-07-19	13.500	13.780	13.450	13.710	13.710	1,253,452
2022-07-18	13.480	13.750	13.410	13.470	13.470	1,636,610
2022-07-15	13.950	13.950	13.400	13.430	13.430	2,011,030
2022-07-14	13.850	13.980	13.640	13.800	13.800	1,208,664
2022-07-13	13.730	13.980	13.680	13.840	13.840	962,008
2022-07-12	14.000	14.100	13.700	13.730	13.730	1,325,236
2022-07-11	14.040	14.250	13.880	14.010	14.010	1,072,554
2022-07-08	14.040	14.280	13.940	14.140	14.140	2,140,208
2022-07-07	13.570	14.230	13.550	14.040	14.040	3,152,532
2022-07-06	13.580	13.700	13.310	13.620	13.620	1,479,754
2022-07-05	13.410	13.620	13.240	13.540	13.540	2,200,684
2022-07-04	13.560	13.660	13.300	13.390	13.390	2,103,902
2022-07-01	13.830	13.910	13.500	13.530	13.530	1,527,412
2022-06-30	13.880	14.020	13.710	13.710	13.710	1,898,911
2022-06-29	14.190	14.260	13.850	13.870	13.870	1,914,238
2022-06-28	13.800	14.230	13.770	14.200	14.200	2,663,438
2022-06-27	13.830	13.930	13.700	13.850	13.850	1,627,736
2022-06-24	13.800	14.230	13.680	13.830	13.830	2,121,836
2022-06-23	13.810	13.880	13.550	13.780	13.780	1,867,000
2022-06-22	14.090	14.160	13.650	13.650	13.650	1,751,024
2022-06-21	13.730	14.310	13.680	14.000	14.000	3,828,966
2022-06-20	13.560	14.050	13.470	13.790	13.790	2,654,984
2022-06-17	13.820	13.900	13.440	13.560	13.560	2,769,936
2022-06-16	13.960	14.040	13.810	13.880	13.880	1,699,776
2022-06-15	14.260	14.320	13.850	13.940	13.940	2,403,988
2022-06-14	14.160	14.260	13.860	14.160	14.160	1,888,706
2022-06-13	14.170	14.250	13.990	14.170	14.170	1,531,042
2022-06-10	14.100	14.250	13.850	14.120	14.120	1,570,314
2022-06-09	14.190	14.200	13.850	13.990	13.990	2,543,000
2022-06-08	14.250	14.370	13.900	14.120	14.120	1,768,300
2022-06-07	14.580	14.580	14.080	14.210	14.210	2,587,312
2022-06-06	13.930	14.620	13.760	14.500	14.500	4,825,764
2022-06-02	14.040	14.110	13.830	13.900	13.900	1,503,100
2022-06-01	13.960	14.280	13.930	13.960	13.960	1,892,300
2022-05-31	13.810	14.330	13.670	14.130	14.130	3,331,158
2022-05-30	13.550	13.860	13.520	13.810	13.810	1,193,214
2022-05-27	13.680	13.820	13.470	13.580	13.580	973,176
2022-05-26	13.600	13.990	13.350	13.660	13.660	1,022,200
2022-05-25	13.560	13.790	13.530	13.640	13.640	922,260
2022-05-24	13.870	14.100	13.560	13.560	13.560	2,027,900
2022-05-23	13.760	14.000	13.670	13.980	13.980	1,882,618
2022-05-20	13.780	13.930	13.640	13.750	13.750	1,014,693
2022-05-19	13.550	13.830	13.500	13.710	13.710	1,282,548
2022-05-18	13.370	13.830	13.290	13.720	13.720	2,354,429
2022-05-17	13.210	13.460	13.100	13.370	13.370	1,243,506
2022-05-16	13.500	13.570	13.180	13.330	13.330	1,068,842
2022-05-13	13.280	13.280	12.970	13.180	13.180	830,800
2022-05-12	12.900	13.250	12.880	13.130	13.130	1,044,883

← NewerPage 18 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.