Trust Alliance Information Development Inc Ltd Shanghai historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 60.910 | 64.750 | 60.400 | 64.440 | 64.440 | 7,471,696 |
| 2026-01-20 | 63.030 | 63.670 | 60.880 | 61.510 | 61.510 | 6,898,438 |
| 2026-01-19 | 65.500 | 65.500 | 62.600 | 63.030 | 63.030 | 7,853,700 |
| 2026-01-16 | 65.000 | 66.060 | 64.200 | 65.290 | 65.290 | 6,915,036 |
| 2026-01-15 | 68.200 | 68.500 | 64.880 | 65.580 | 65.580 | 10,151,590 |
| 2026-01-14 | 71.870 | 72.250 | 67.480 | 68.300 | 68.300 | 14,725,550 |
| 2026-01-13 | 71.070 | 74.680 | 69.580 | 71.250 | 71.250 | 14,067,060 |
| 2026-01-12 | 66.880 | 71.280 | 65.710 | 70.930 | 70.930 | 14,620,300 |
| 2026-01-09 | 67.860 | 68.420 | 66.300 | 66.880 | 66.880 | 7,862,215 |
| 2026-01-08 | 69.000 | 69.460 | 67.520 | 68.070 | 68.070 | 7,154,406 |
| 2026-01-07 | 68.800 | 71.670 | 68.720 | 69.060 | 69.060 | 10,329,700 |
| 2026-01-06 | 64.790 | 69.800 | 64.510 | 69.070 | 69.070 | 12,585,830 |
| 2026-01-05 | 61.880 | 65.350 | 61.480 | 64.910 | 64.910 | 10,259,470 |
| 2025-12-31 | 61.000 | 62.160 | 59.610 | 61.800 | 61.800 | 6,739,524 |
| 2025-12-30 | 63.800 | 64.680 | 61.340 | 61.340 | 61.340 | 7,294,449 |
| 2025-12-29 | 63.990 | 64.680 | 62.390 | 63.630 | 63.630 | 6,034,657 |
| 2025-12-26 | 64.730 | 65.280 | 64.010 | 64.270 | 64.270 | 5,218,427 |
| 2025-12-25 | 65.400 | 65.800 | 64.100 | 64.400 | 64.400 | 5,344,108 |
| 2025-12-24 | 64.680 | 65.970 | 64.100 | 65.700 | 65.700 | 5,775,113 |
| 2025-12-23 | 67.800 | 68.000 | 64.260 | 64.360 | 64.360 | 11,494,450 |
| 2025-12-22 | 63.500 | 68.500 | 63.500 | 67.880 | 67.880 | 12,577,920 |
| 2025-12-19 | 64.100 | 64.800 | 62.880 | 63.640 | 63.640 | 4,879,115 |
| 2025-12-18 | 64.400 | 65.960 | 62.380 | 64.190 | 64.190 | 9,134,506 |
| 2025-12-17 | 63.550 | 65.500 | 61.300 | 65.000 | 65.000 | 9,703,826 |
| 2025-12-16 | 63.410 | 64.650 | 62.000 | 63.950 | 63.950 | 6,652,781 |
| 2025-12-15 | 62.500 | 64.490 | 61.660 | 63.380 | 63.380 | 6,509,002 |
| 2025-12-12 | 61.920 | 63.680 | 61.010 | 62.890 | 62.890 | 5,841,166 |
| 2025-12-11 | 62.000 | 63.150 | 61.320 | 62.160 | 62.160 | 4,241,401 |
| 2025-12-10 | 62.670 | 62.670 | 60.460 | 61.820 | 61.820 | 4,622,909 |
| 2025-12-09 | 62.040 | 64.880 | 62.030 | 62.540 | 62.540 | 6,361,058 |
| 2025-12-08 | 65.120 | 66.980 | 62.000 | 62.460 | 62.460 | 10,060,500 |
| 2025-12-05 | 61.730 | 64.830 | 60.800 | 64.040 | 64.040 | 6,123,837 |
| 2025-12-04 | 61.910 | 63.500 | 61.600 | 61.720 | 61.720 | 4,257,100 |
| 2025-12-03 | 62.520 | 63.990 | 61.800 | 61.910 | 61.910 | 3,746,822 |
| 2025-12-02 | 64.270 | 65.500 | 62.700 | 63.100 | 63.100 | 6,199,937 |
| 2025-12-01 | 63.540 | 65.500 | 62.540 | 64.590 | 64.590 | 5,743,442 |
| 2025-11-28 | 62.180 | 63.350 | 61.300 | 63.160 | 63.160 | 4,124,439 |
| 2025-11-27 | 61.700 | 65.110 | 61.700 | 62.670 | 62.670 | 6,993,712 |
| 2025-11-26 | 61.660 | 63.250 | 61.130 | 62.000 | 62.000 | 3,828,900 |
| 2025-11-25 | 61.200 | 63.360 | 60.980 | 62.260 | 62.260 | 4,783,896 |
| 2025-11-24 | 59.590 | 61.830 | 58.550 | 60.830 | 60.830 | 6,831,222 |
| 2025-11-21 | 60.000 | 61.140 | 58.850 | 59.330 | 59.330 | 6,856,412 |
| 2025-11-20 | 63.360 | 63.890 | 60.880 | 61.740 | 61.740 | 6,812,432 |
| 2025-11-19 | 66.970 | 67.000 | 62.800 | 63.390 | 63.390 | 6,368,607 |
| 2025-11-18 | 65.450 | 67.100 | 64.500 | 65.900 | 65.900 | 5,069,777 |
| 2025-11-17 | 65.010 | 67.480 | 64.600 | 65.450 | 65.450 | 4,467,636 |
| 2025-11-14 | 65.810 | 67.380 | 64.590 | 65.380 | 65.380 | 4,921,010 |
| 2025-11-13 | 65.180 | 68.420 | 65.180 | 66.060 | 66.060 | 9,376,232 |
| 2025-11-12 | 63.500 | 66.880 | 62.800 | 65.150 | 65.150 | 8,792,429 |
| 2025-11-11 | 63.180 | 65.000 | 62.060 | 63.570 | 63.570 | 6,053,740 |
| 2025-11-10 | 64.760 | 65.700 | 62.130 | 63.430 | 63.430 | 7,433,692 |
| 2025-11-07 | 65.000 | 68.150 | 64.400 | 64.920 | 64.920 | 9,557,947 |
| 2025-11-06 | 61.770 | 66.300 | 60.680 | 65.870 | 65.870 | 13,209,430 |
| 2025-11-05 | 65.500 | 66.230 | 62.170 | 62.210 | 62.210 | 12,027,230 |
| 2025-11-04 | 68.590 | 68.590 | 65.390 | 66.050 | 66.050 | 6,563,934 |
| 2025-11-03 | 68.500 | 69.040 | 65.800 | 68.730 | 68.730 | 7,029,166 |
| 2025-10-31 | 70.890 | 71.000 | 67.630 | 68.990 | 68.990 | 7,104,297 |
| 2025-10-30 | 77.090 | 77.800 | 70.250 | 70.600 | 70.600 | 14,076,230 |
| 2025-10-29 | 74.750 | 79.910 | 72.000 | 77.280 | 77.280 | 11,957,570 |
| 2025-10-28 | 73.500 | 76.500 | 72.790 | 75.130 | 75.130 | 7,631,975 |
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.