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
2022-02-09	15.940	16.580	15.720	16.400	16.400	10,749,380
2022-02-08	14.970	15.980	14.440	15.800	15.800	7,472,358
2022-02-07	15.590	15.780	14.720	14.770	14.770	6,473,622
2022-01-28	14.630	15.650	14.500	15.380	15.380	10,299,760
2022-01-27	15.780	15.950	14.220	14.230	14.230	9,549,137
2022-01-26	15.230	16.820	14.950	15.920	15.920	8,874,084
2022-01-25	15.880	16.060	15.380	15.550	15.550	8,903,843
2022-01-24	16.190	17.170	15.810	16.350	16.350	11,230,890
2022-01-21	16.120	16.540	15.550	16.000	16.000	10,788,850
2022-01-20	15.830	17.000	15.440	16.660	16.660	13,943,730
2022-01-19	15.670	16.250	15.670	15.950	15.950	5,690,239
2022-01-18	16.660	16.660	15.800	15.990	15.990	10,661,720
2022-01-17	15.030	17.210	15.000	16.400	16.400	16,795,230
2022-01-14	14.890	15.300	14.780	14.930	14.930	4,735,768
2022-01-13	15.220	15.290	14.880	14.940	14.940	3,516,290
2022-01-12	14.520	15.390	14.420	15.170	15.170	6,845,516
2022-01-11	14.490	14.830	14.310	14.520	14.520	3,868,528
2022-01-10	13.950	14.750	13.640	14.400	14.400	6,054,893
2022-01-07	15.360	15.600	14.050	14.130	14.130	9,416,934
2022-01-06	15.030	15.480	14.850	15.200	15.200	4,229,652
2022-01-05	15.090	15.200	14.660	15.120	15.120	3,892,904
2022-01-04	14.850	15.170	14.830	15.060	15.060	3,306,268
2021-12-31	14.880	15.140	14.770	14.850	14.850	3,209,884
2021-12-30	15.000	15.820	15.000	15.010	15.010	4,345,381
2021-12-29	14.940	15.440	14.780	15.210	15.210	3,925,260
2021-12-28	14.690	15.370	14.540	15.070	15.070	5,605,690
2021-12-27	14.550	14.700	14.150	14.680	14.680	3,395,800
2021-12-24	14.960	15.050	14.270	14.440	14.440	6,673,098
2021-12-23	15.120	15.390	14.890	14.920	14.920	4,647,534
2021-12-22	15.780	15.780	15.080	15.140	15.140	6,105,800
2021-12-21	15.000	15.750	14.890	15.670	15.670	7,528,363
2021-12-20	15.400	16.110	15.140	15.590	15.590	9,227,262
2021-12-17	15.040	15.640	14.850	15.340	15.340	5,444,401
2021-12-16	15.700	15.740	15.040	15.110	15.110	4,999,848
2021-12-15	15.450	15.660	15.290	15.550	15.550	6,001,643
2021-12-14	14.900	15.770	14.900	15.550	15.550	7,857,824
2021-12-13	15.040	15.230	14.830	15.100	15.100	7,095,174
2021-12-10	15.560	15.580	15.170	15.200	15.200	7,107,628
2021-12-09	16.430	16.800	15.400	15.500	15.500	15,617,910
2021-12-08	16.930	16.990	16.280	16.600	16.600	11,635,400
2021-12-07	16.900	18.260	16.810	17.250	17.250	16,910,369
2021-12-06	17.350	17.350	16.670	16.680	16.680	7,224,833
2021-12-03	16.910	17.580	16.620	17.350	17.350	13,157,690
2021-12-02	16.790	17.070	16.600	16.890	16.890	10,752,110
2021-12-01	17.750	17.830	16.820	16.930	16.930	13,687,950
2021-11-30	17.980	18.360	17.220	17.740	17.740	15,432,180
2021-11-29	17.500	18.770	17.400	17.800	17.800	27,748,070
2021-11-26	15.700	18.520	15.260	18.520	18.520	32,068,461
2021-11-25	14.720	15.850	14.720	15.430	15.430	10,305,990
2021-11-24	14.490	14.800	14.140	14.720	14.720	4,170,368
2021-11-23	14.330	14.590	13.850	14.460	14.460	5,773,868
2021-11-22	14.370	14.680	14.260	14.450	14.450	4,230,114
2021-11-19	14.210	14.740	14.110	14.370	14.370	4,863,616
2021-11-18	14.690	15.400	14.360	14.520	14.520	6,930,258
2021-11-17	14.620	14.980	14.550	14.690	14.690	4,450,790
2021-11-16	14.620	15.010	14.390	14.680	14.680	6,166,124
2021-11-15	14.150	14.960	14.150	14.720	14.720	7,436,082
2021-11-12	14.000	14.350	13.800	14.110	14.110	4,395,636
2021-11-11	14.100	14.650	13.920	14.090	14.090	6,753,819
2021-11-10	13.990	14.370	13.680	14.290	14.290	6,775,263

← NewerPage 20 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.