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
2025-10-27	73.860	76.190	72.180	73.990	73.990	8,052,070
2025-10-24	72.690	75.250	72.690	73.570	73.570	5,621,822
2025-10-23	73.000	74.180	70.350	72.090	72.090	5,671,867
2025-10-22	72.000	74.280	71.310	73.260	73.260	5,072,014
2025-10-21	73.900	74.500	72.300	73.240	73.240	8,025,400
2025-10-20	80.000	80.300	71.000	72.670	72.670	15,322,620
2025-10-17	80.650	81.200	78.350	79.160	79.160	8,888,742
2025-10-16	75.930	84.500	74.800	80.650	80.650	17,348,920
2025-10-15	75.620	76.140	73.330	75.870	75.870	7,145,838
2025-10-14	77.690	79.360	75.010	75.680	75.680	10,746,050
2025-10-13	70.000	78.680	69.250	76.920	76.920	16,696,039
2025-10-10	75.040	77.570	72.190	72.830	72.830	10,950,530
2025-10-09	77.620	77.960	72.880	75.410	75.410	14,154,480
2025-09-30	78.460	79.530	72.500	78.030	78.030	16,234,530
2025-09-29	80.000	81.750	76.660	78.450	78.450	13,199,320
2025-09-26	82.070	82.820	77.680	78.230	78.230	15,609,260
2025-09-25	83.000	84.650	81.300	82.650	82.650	11,109,370
2025-09-24	86.140	86.490	82.670	84.320	84.320	11,450,610
2025-09-23	88.000	89.700	83.490	86.830	86.830	13,028,820
2025-09-22	88.250	89.990	82.360	87.080	87.080	16,576,891
2025-09-19	89.800	90.800	85.300	86.600	86.600	15,281,240
2025-09-18	89.240	92.500	87.310	88.790	88.790	18,518,270
2025-09-17	81.000	90.990	81.000	88.800	88.800	19,743,260
2025-09-16	79.390	80.490	77.000	80.140	80.140	15,935,380
2025-09-15	72.000	80.800	71.200	78.420	78.420	22,087,660
2025-09-12	72.300	72.500	68.580	68.890	68.890	14,342,300
2025-09-11	70.000	73.580	67.100	71.750	71.750	15,924,380
2025-09-10	68.200	71.710	65.000	68.870	68.870	16,030,130
2025-09-09	70.020	70.780	64.100	67.900	67.900	17,722,561
2025-09-08	69.500	72.000	67.730	71.350	71.350	18,792,721
2025-09-05	63.190	70.500	62.220	68.510	68.510	23,143,779
2025-09-04	66.010	67.860	61.010	62.890	62.890	24,611,010
2025-09-03	61.680	68.880	61.020	65.960	65.960	21,711,119
2025-09-02	60.760	61.770	58.300	60.100	60.100	15,841,350
2025-09-01	56.120	62.550	56.120	60.280	60.280	19,321,770
2025-08-29	56.000	58.000	54.010	55.720	55.720	16,217,090
2025-08-28	51.150	56.800	49.200	55.350	55.350	22,442,141
2025-08-27	52.760	54.800	51.380	51.800	51.800	14,548,750
2025-08-26	50.050	54.300	49.910	53.490	53.490	16,911,330
2025-08-25	50.000	51.130	48.880	50.270	50.270	15,047,180
2025-08-22	49.220	50.600	49.210	50.240	50.240	14,261,440
2025-08-21	44.410	51.300	44.400	49.870	49.870	25,438,930
2025-08-20	44.760	44.970	43.010	44.450	44.450	9,403,366
2025-08-19	46.000	47.180	44.550	44.930	44.930	13,033,340
2025-08-18	43.800	46.650	43.070	45.820	45.820	15,487,540
2025-08-15	42.690	44.640	42.250	43.790	43.790	10,540,070
2025-08-14	43.390	44.460	42.880	42.940	42.940	8,780,885
2025-08-13	43.000	43.750	42.690	43.640	43.640	7,378,665
2025-08-12	43.520	43.970	42.810	43.090	43.090	6,436,900
2025-08-11	42.530	44.300	41.300	43.570	43.570	10,656,730
2025-08-08	42.180	43.120	42.100	42.820	42.820	6,238,998
2025-08-07	42.700	43.370	42.300	42.810	42.810	9,419,068
2025-08-06	44.300	45.080	42.120	42.850	42.850	16,307,360
2025-08-05	45.120	45.470	43.660	44.650	44.650	8,595,912
2025-08-04	44.000	45.290	43.470	45.240	45.240	10,441,940
2025-08-01	47.590	47.930	44.250	45.050	45.050	17,023,250
2025-07-31	47.440	48.730	46.600	47.410	47.410	14,603,830
2025-07-30	46.840	48.880	46.370	47.320	47.320	15,704,400
2025-07-29	43.560	46.920	43.000	46.910	46.910	18,826,400
2025-07-28	47.710	47.710	40.600	43.590	43.590	26,695,301

← NewerPage 5 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.