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
2022-05-11	13.110	13.450	13.000	13.030	13.030	2,358,064
2022-05-10	12.560	13.450	12.510	13.270	13.270	2,786,359
2022-05-09	12.800	12.900	12.600	12.720	12.720	916,800
2022-05-06	12.530	12.890	12.390	12.700	12.700	1,547,800
2022-05-05	12.660	12.890	12.450	12.690	12.690	2,006,954
2022-04-29	12.520	12.830	12.470	12.710	12.710	2,589,520
2022-04-28	12.540	12.940	12.100	12.530	12.530	2,004,776
2022-04-27	12.780	12.780	12.130	12.520	12.520	2,221,769
2022-04-26	13.160	13.300	12.290	12.700	12.700	2,553,720
2022-04-25	13.580	13.850	13.150	13.210	13.210	2,283,720
2022-04-22	14.100	14.140	13.770	13.770	13.770	1,773,689
2022-04-21	14.020	14.240	13.880	14.080	14.080	2,184,394
2022-04-20	14.900	14.910	14.200	14.320	14.320	2,783,518
2022-04-19	14.610	14.840	14.350	14.590	14.590	2,567,418
2022-04-18	14.250	14.940	13.720	14.770	14.770	4,681,134
2022-04-15	14.000	14.440	13.800	14.310	14.310	3,419,584
2022-04-14	13.940	14.070	13.800	13.840	13.840	1,291,938
2022-04-13	14.110	14.250	13.740	13.930	13.930	2,374,138
2022-04-12	14.500	14.700	13.800	14.100	14.100	3,160,235
2022-04-11	13.860	15.750	13.130	14.410	14.410	4,909,110
2022-04-08	13.990	14.030	13.490	13.710	13.710	1,465,268
2022-04-07	14.000	14.110	13.710	13.800	13.800	1,759,115
2022-04-06	13.920	14.200	13.900	14.080	14.080	1,793,951
2022-04-01	13.830	14.010	13.750	13.920	13.920	1,205,920
2022-03-31	13.580	13.980	13.580	13.910	13.910	2,142,780
2022-03-30	13.730	13.810	13.490	13.720	13.720	1,503,976
2022-03-29	13.960	13.990	13.550	13.640	13.640	1,210,600
2022-03-28	13.650	14.130	13.310	13.870	13.870	1,943,628
2022-03-25	14.150	14.200	13.750	13.760	13.760	1,697,692
2022-03-24	14.200	14.220	13.810	13.910	13.910	1,500,720
2022-03-23	14.290	14.290	14.000	14.090	14.090	1,654,235
2022-03-22	14.090	14.500	13.970	14.300	14.300	2,638,243
2022-03-21	13.930	14.280	13.790	14.120	14.120	2,292,282
2022-03-18	13.880	14.160	13.770	13.930	13.930	1,966,492
2022-03-17	13.930	14.340	13.850	13.930	13.930	3,272,100
2022-03-16	13.610	14.000	13.280	13.890	13.890	3,390,034
2022-03-15	13.700	14.230	13.450	13.470	13.470	3,267,558
2022-03-14	14.400	14.600	13.770	13.780	13.780	3,772,600
2022-03-11	14.500	14.630	14.060	14.610	14.610	2,695,234
2022-03-10	14.900	14.960	14.530	14.550	14.550	1,987,027
2022-03-09	14.400	14.680	14.080	14.530	14.530	3,051,531
2022-03-08	14.670	14.960	14.400	14.420	14.420	3,205,100
2022-03-07	14.650	14.800	14.510	14.700	14.700	1,849,708
2022-03-04	15.020	15.150	14.600	14.650	14.650	3,242,000
2022-03-03	15.500	15.540	14.960	15.020	15.020	3,902,960
2022-03-02	15.400	15.680	15.330	15.370	15.370	3,533,086
2022-03-01	15.700	15.730	15.310	15.620	15.620	3,155,330
2022-02-28	15.440	15.600	15.140	15.510	15.510	2,954,338
2022-02-25	15.550	15.690	15.200	15.350	15.350	4,811,472
2022-02-24	16.280	16.390	15.040	15.510	15.510	12,985,800
2022-02-23	16.690	16.950	15.850	16.510	16.510	13,937,630
2022-02-22	15.990	16.440	15.720	15.940	15.940	6,989,494
2022-02-21	15.130	16.100	15.110	16.050	16.050	9,737,680
2022-02-18	14.900	15.400	14.830	15.120	15.120	4,594,447
2022-02-17	14.930	15.500	14.810	14.990	14.990	5,634,828
2022-02-16	15.300	16.270	15.170	15.290	15.290	6,321,164
2022-02-15	15.520	15.570	14.830	15.120	15.120	5,673,422
2022-02-14	15.550	16.000	15.290	15.510	15.510	6,706,478
2022-02-11	16.400	17.000	15.800	16.100	16.100	11,717,970
2022-02-10	16.280	16.280	15.850	16.010	16.010	5,919,442

← NewerPage 19 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.