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
2025-07-25	46.940	47.720	45.700	47.050	47.050	13,844,070
2025-07-24	44.880	46.960	44.630	46.360	46.360	12,936,640
2025-07-23	44.680	45.650	44.010	45.150	45.150	11,491,880
2025-07-22	46.130	48.040	45.100	45.230	45.230	13,089,730
2025-07-21	45.020	47.100	45.020	45.740	45.740	14,666,930
2025-07-18	45.940	47.390	44.650	45.840	45.840	18,971,039
2025-07-17	44.500	47.880	44.360	46.210	46.210	19,874,170
2025-07-16	43.880	46.100	42.380	45.270	45.270	22,770,131
2025-07-15	43.400	44.800	43.020	44.260	44.260	21,478,141
2025-07-14	38.190	45.000	38.190	43.400	43.400	32,932,711
2025-07-11	35.000	38.400	34.770	37.680	37.680	24,373,090
2025-07-10	34.050	35.640	33.680	34.600	34.600	11,589,130
2025-07-09	34.180	34.990	33.910	34.150	34.150	7,845,241
2025-07-08	34.160	34.840	33.880	34.330	34.330	9,604,892
2025-07-07	35.010	35.540	33.030	34.310	34.310	21,136,000
2025-07-04	31.650	34.160	31.200	33.550	33.550	19,690,410
2025-07-03	30.940	31.900	30.800	31.650	31.650	7,734,850
2025-07-02	30.810	31.310	30.700	31.020	31.020	5,481,924
2025-07-01	31.170	31.990	30.950	31.210	31.210	6,609,900
2025-06-30	31.900	31.980	31.250	31.390	31.390	7,970,200
2025-06-27	31.600	32.650	31.420	31.900	31.900	10,303,980
2025-06-26	31.510	32.550	31.200	31.610	31.610	9,244,082
2025-06-25	31.490	31.900	31.150	31.620	31.620	8,554,432
2025-06-24	31.660	32.370	31.030	31.470	31.470	11,712,100
2025-06-23	30.300	31.680	29.790	31.520	31.520	14,820,770
2025-06-20	28.530	30.460	28.300	30.170	30.170	13,474,820
2025-06-19	29.820	30.070	28.500	28.510	28.510	8,321,100
2025-06-18	29.280	30.810	29.280	29.840	29.840	11,352,500
2025-06-17	29.320	29.570	28.710	29.430	29.430	9,810,214
2025-06-16	26.680	29.340	26.500	29.290	29.290	16,527,961
2025-06-13	27.680	27.730	26.600	26.830	26.830	8,794,410
2025-06-12	27.970	28.190	27.670	27.790	27.790	5,602,066
2025-06-11	27.940	28.590	27.940	28.130	28.130	4,656,541
2025-06-10	28.340	28.500	27.810	28.100	28.100	7,008,050
2025-06-09	29.290	29.290	28.200	28.480	28.480	10,619,780
2025-06-06	30.320	30.560	29.200	29.300	29.300	10,143,670
2025-06-05	30.080	30.740	29.850	30.560	30.560	5,565,912
2025-06-04	29.810	30.380	29.550	30.080	30.080	6,268,284
2025-06-03	28.500	30.270	28.020	29.810	29.810	8,795,420
2025-05-30	31.450	31.450	29.390	29.510	29.510	15,050,120
2025-05-29	30.400	32.020	30.400	31.370	31.370	13,637,930
2025-05-28	30.120	30.590	29.910	30.380	30.380	5,753,517
2025-05-27	29.880	30.190	29.500	30.100	30.100	4,602,400
2025-05-26	29.800	30.300	28.720	29.910	29.910	8,718,678
2025-05-23	29.980	30.910	29.520	29.830	29.830	7,372,323
2025-05-22	30.680	30.900	29.770	29.820	29.820	5,833,300
2025-05-21	30.600	30.890	30.190	30.600	30.600	6,111,270
2025-05-20	29.850	31.100	29.380	30.800	30.800	10,635,880
2025-05-19	30.120	30.670	29.800	29.840	29.840	5,830,041
2025-05-16	29.880	31.100	29.610	30.280	30.280	7,521,098
2025-05-15	31.670	31.670	30.080	30.110	30.110	7,880,700
2025-05-14	30.600	30.800	29.500	30.630	30.630	13,494,920
2025-05-13	31.370	31.870	30.970	31.270	31.270	6,969,231
2025-05-12	31.880	31.980	30.960	31.270	31.270	8,784,736
2025-05-09	32.400	32.520	31.280	31.570	31.570	7,124,811
2025-05-08	32.110	33.460	32.070	32.550	32.550	14,134,130
2025-05-07	32.500	32.550	31.080	32.290	32.290	16,255,370
2025-05-06	33.500	33.770	30.600	32.200	32.200	23,506,240
2025-04-30	32.390	34.240	32.210	33.290	33.290	13,594,010
2025-04-29	30.850	33.230	30.210	32.300	32.300	11,372,830

← NewerPage 6 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.