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
2026-07-22	44.550	45.470	42.020	42.340	42.340	9,048,179
2026-07-21	44.450	46.780	37.820	45.390	45.390	14,212,304
2026-07-20	53.980	54.920	43.340	44.900	44.900	13,187,188
2026-07-17	53.060	57.000	52.500	53.830	53.830	12,272,345
2026-07-16	54.010	55.100	51.980	53.630	53.630	7,963,112
2026-07-15	55.000	55.560	52.600	54.890	54.890	7,119,025
2026-07-14	55.650	57.500	53.660	55.840	55.840	8,981,492
2026-07-13	60.400	60.700	54.200	54.710	54.710	9,830,063
2026-07-10	61.290	63.020	59.650	59.800	59.800	15,237,922
2026-07-09	50.980	59.640	50.850	59.640	59.640	18,829,648
2026-07-08	50.780	50.900	49.000	49.700	49.700	2,933,076
2026-07-07	50.640	51.080	49.940	50.410	50.410	3,300,351
2026-07-06	54.040	54.540	50.100	50.640	50.640	6,904,865
2026-07-03	53.850	56.060	53.600	54.040	54.040	6,226,890
2026-07-02	55.800	56.760	53.460	53.740	53.740	6,825,074
2026-07-01	52.600	56.480	51.880	56.240	56.240	12,147,492
2026-06-30	52.450	53.280	51.120	52.610	52.610	5,613,766
2026-06-29	50.010	53.280	47.290	53.000	53.000	9,861,298
2026-06-26	49.960	52.490	49.600	50.070	50.070	6,176,522
2026-06-25	53.110	53.800	50.100	50.370	50.370	7,583,190
2026-06-24	53.550	54.950	52.010	53.840	53.840	6,174,974
2026-06-23	52.280	55.900	52.280	53.550	53.550	7,519,506
2026-06-22	51.150	53.500	48.880	53.000	53.000	9,432,744
2026-06-18	52.000	54.370	50.800	51.700	51.700	5,616,868
2026-06-17	52.750	53.700	51.450	51.730	51.730	5,466,999
2026-06-16	54.210	55.430	53.210	53.330	53.330	7,183,577
2026-06-15	53.880	54.740	52.870	54.470	54.470	6,080,129
2026-06-12	54.160	54.880	52.330	52.370	52.370	5,192,112
2026-06-11	52.000	53.660	49.700	53.440	53.440	7,292,123
2026-06-10	51.120	54.440	50.810	52.350	52.350	7,120,605
2026-06-09	52.070	53.520	50.250	51.820	51.820	6,103,023
2026-06-08	55.530	57.410	51.000	51.500	51.500	10,444,880
2026-06-05	53.330	57.800	52.000	56.090	56.090	13,254,390
2026-06-04	51.080	55.000	50.000	52.430	52.430	9,507,306
2026-06-03	49.890	52.600	49.010	50.680	50.680	6,550,796
2026-06-02	48.650	50.750	47.180	49.860	49.860	6,650,347
2026-06-01	49.160	50.360	47.910	48.560	48.560	6,412,354
2026-05-29	50.600	53.090	49.100	50.160	50.160	9,428,673
2026-05-28	49.790	50.750	48.000	50.300	50.300	6,885,279
2026-05-27	52.980	52.980	49.200	49.820	49.820	7,308,084
2026-05-26	53.400	53.600	51.330	52.920	52.920	5,993,401
2026-05-25	54.240	55.110	53.100	53.360	53.360	8,406,176
2026-05-22	56.000	57.380	54.770	55.270	55.270	7,206,718
2026-05-21	58.670	60.150	54.760	54.910	54.910	9,487,751
2026-05-20	62.960	62.960	58.200	59.150	59.150	10,344,750
2026-05-19	60.280	63.330	58.920	62.830	62.830	9,139,385
2026-05-18	61.010	63.980	60.000	60.610	60.610	11,198,140
2026-05-15	60.600	62.100	58.010	60.400	60.400	9,460,585
2026-05-14	62.270	63.270	60.210	60.320	60.320	7,618,188
2026-05-13	63.010	64.350	61.330	62.190	62.190	8,964,577
2026-05-12	61.190	63.530	60.200	62.590	62.590	10,291,140
2026-05-11	62.010	63.200	60.900	61.790	61.790	10,280,150
2026-05-08	57.550	63.000	57.550	61.390	61.390	13,206,760
2026-05-07	59.290	59.790	57.800	57.950	57.950	9,200,082
2026-05-06	60.270	61.250	58.960	59.460	59.460	10,204,370
2026-04-30	55.070	62.500	54.870	59.670	59.670	15,904,150
2026-04-29	51.520	56.500	51.240	55.800	55.800	15,980,400
2026-04-28	53.950	54.000	52.100	52.500	52.500	7,269,404
2026-04-27	47.480	55.100	47.310	53.980	53.980	15,295,920
2026-04-24	49.910	50.300	47.180	47.520	47.520	11,321,190

← NewerPage 2 of 21 · 1,218 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.