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
2026-04-24	49.910	50.300	47.180	47.520	47.520	11,321,190
2026-04-23	53.280	53.760	49.900	50.370	50.370	10,506,120
2026-04-22	53.400	54.390	51.530	53.560	53.560	9,304,371
2026-04-21	54.800	55.680	53.880	54.160	54.160	4,963,037
2026-04-20	56.000	56.000	54.230	55.030	55.030	7,693,154
2026-04-17	54.400	57.210	53.050	56.120	56.120	8,923,325
2026-04-16	54.990	55.980	53.860	54.660	54.660	6,982,290
2026-04-15	56.220	57.610	53.810	54.110	54.110	7,917,320
2026-04-14	54.540	56.160	54.540	55.880	55.880	6,860,168
2026-04-13	54.370	54.880	53.500	54.080	54.080	4,695,602
2026-04-10	54.990	55.630	54.200	54.900	54.900	5,654,560
2026-04-09	54.500	55.300	53.180	54.780	54.780	6,282,372
2026-04-08	55.770	56.480	54.370	54.500	54.500	6,863,316
2026-04-07	53.500	54.250	52.460	53.460	53.460	6,154,360
2026-04-03	55.520	56.000	49.960	52.300	52.300	15,415,790
2026-04-02	61.200	61.200	52.250	55.520	55.520	16,118,290
2026-04-01	61.000	61.600	60.110	61.150	61.150	4,912,901
2026-03-31	62.500	62.690	59.810	60.020	60.020	6,400,800
2026-03-30	63.540	64.200	62.150	62.490	62.490	5,601,627
2026-03-27	61.100	66.470	60.460	64.490	64.490	7,700,752
2026-03-26	63.590	65.980	61.530	61.970	61.970	6,629,999
2026-03-25	61.560	64.980	61.500	63.560	63.560	6,267,814
2026-03-24	60.050	61.300	58.880	61.040	61.040	7,383,356
2026-03-23	61.090	63.300	58.360	58.880	58.880	12,345,490
2026-03-20	67.500	68.490	63.500	63.680	63.680	8,510,852
2026-03-19	71.100	71.880	67.150	67.500	67.500	10,141,370
2026-03-18	73.870	75.190	71.800	72.330	72.330	8,633,422
2026-03-17	74.180	76.880	71.810	74.210	74.210	12,202,340
2026-03-16	73.990	74.500	69.510	73.450	73.450	9,092,025
2026-03-13	72.400	75.280	72.290	73.010	73.010	9,464,527
2026-03-12	72.000	74.800	71.680	73.110	73.110	9,755,792
2026-03-11	70.710	75.880	70.710	71.890	71.890	14,945,650
2026-03-10	63.500	72.500	62.700	71.790	71.790	18,004,480
2026-03-09	63.000	63.010	60.600	61.710	61.710	6,762,397
2026-03-06	62.550	65.360	62.300	64.110	64.110	5,061,900
2026-03-05	63.540	63.880	62.500	62.860	62.860	4,570,538
2026-03-04	60.760	63.190	60.500	61.710	61.710	5,689,331
2026-03-03	66.300	67.100	61.490	61.690	61.690	9,177,702
2026-03-02	67.540	69.300	65.300	66.170	66.170	9,309,371
2026-02-27	69.300	70.770	68.390	69.650	69.650	6,166,282
2026-02-26	70.500	70.800	69.000	69.310	69.310	6,496,026
2026-02-25	69.800	71.590	69.240	70.680	70.680	6,581,721
2026-02-24	69.400	70.770	66.780	69.820	69.820	8,113,997
2026-02-13	68.000	71.480	67.880	69.880	69.880	7,896,980
2026-02-12	71.450	71.450	68.230	68.520	68.520	8,985,322
2026-02-11	68.340	72.510	66.840	71.030	71.030	13,159,560
2026-02-10	65.220	69.000	64.880	68.680	68.680	12,456,230
2026-02-09	64.300	65.590	63.800	64.900	64.900	6,594,392
2026-02-06	63.800	64.970	62.950	63.190	63.190	4,630,382
2026-02-05	61.610	64.990	60.600	64.200	64.200	8,216,411
2026-02-04	62.490	62.490	60.810	61.710	61.710	3,974,183
2026-02-03	61.760	62.940	61.370	62.720	62.720	3,270,081
2026-02-02	65.000	65.000	61.320	61.350	61.350	7,236,528
2026-01-30	62.580	65.660	62.500	65.230	65.230	8,299,415
2026-01-29	63.800	65.840	62.510	62.790	62.790	6,319,864
2026-01-28	64.100	65.080	63.190	63.840	63.840	4,499,497
2026-01-27	64.840	65.390	63.000	64.590	64.590	4,134,106
2026-01-26	66.360	68.360	64.350	64.850	64.850	6,666,859
2026-01-23	64.430	68.080	64.000	66.210	66.210	9,660,830
2026-01-22	64.420	65.290	63.900	64.260	64.260	5,134,202

← NewerPage 3 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.