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
2025-04-28	31.180	31.930	31.180	31.550	31.550	7,809,182
2025-04-25	31.100	32.250	30.700	30.980	30.980	8,174,090
2025-04-24	31.180	31.880	30.410	31.100	31.100	8,133,214
2025-04-23	32.950	33.350	31.070	31.170	31.170	15,427,170
2025-04-22	32.690	33.400	32.440	32.960	32.960	6,839,844
2025-04-21	31.230	33.100	31.000	32.680	32.680	9,613,912
2025-04-18	31.000	31.600	30.880	31.130	31.130	5,625,900
2025-04-17	32.080	32.460	31.000	31.040	31.040	7,892,136
2025-04-16	31.780	32.500	31.400	32.080	32.080	7,263,400
2025-04-15	32.600	32.840	31.460	31.920	31.920	9,047,524
2025-04-14	32.820	33.660	32.310	32.730	32.730	13,825,900
2025-04-11	29.570	32.800	29.570	32.520	32.520	18,219,039
2025-04-10	29.590	31.290	29.590	29.930	29.930	16,149,500
2025-04-09	25.510	28.850	24.260	28.800	28.800	17,159,439
2025-04-08	26.080	26.950	25.350	26.280	26.280	14,937,930
2025-04-07	28.400	29.170	24.250	25.470	25.470	20,190,391
2025-04-03	30.770	31.140	29.600	30.300	30.300	13,044,930
2025-04-02	34.530	34.530	27.830	30.290	30.290	33,133,078
2025-04-01	34.630	34.790	33.710	34.790	34.790	7,313,908
2025-03-31	33.600	34.280	31.900	34.200	34.200	11,270,740
2025-03-28	33.760	34.640	33.510	33.600	33.600	6,736,187
2025-03-27	35.060	35.880	33.680	33.950	33.950	8,831,194
2025-03-26	34.880	35.850	34.660	35.240	35.240	8,530,591
2025-03-25	35.280	35.650	34.420	34.650	34.650	8,583,584
2025-03-24	36.200	36.790	34.360	35.480	35.480	10,206,530
2025-03-21	36.280	36.700	35.210	36.050	36.050	12,405,120
2025-03-20	37.300	38.480	36.510	36.780	36.780	12,900,650
2025-03-19	37.700	37.880	36.820	37.200	37.200	13,103,710
2025-03-18	35.500	38.330	35.270	37.850	37.850	23,153,680
2025-03-17	36.700	37.770	34.000	35.510	35.510	20,416,850
2025-03-14	35.550	37.260	35.230	36.690	36.690	16,863,779
2025-03-13	35.310	36.660	35.090	35.840	35.840	16,360,340
2025-03-12	36.040	38.680	35.400	35.840	35.840	25,483,600
2025-03-11	35.020	36.660	34.510	36.120	36.120	20,936,430
2025-03-10	33.190	35.800	33.190	34.950	34.950	20,482,359
2025-03-07	30.680	36.440	30.430	33.800	33.800	29,602,150
2025-03-06	30.320	31.300	30.020	30.430	30.430	13,888,120
2025-03-05	28.770	30.260	28.600	30.040	30.040	10,919,590
2025-03-04	28.400	29.100	28.000	29.010	29.010	8,104,800
2025-03-03	29.790	30.580	28.380	28.980	28.980	15,466,100
2025-02-28	31.420	31.750	29.620	30.190	30.190	17,650,721
2025-02-27	30.400	32.500	29.310	31.950	31.950	27,060,689
2025-02-26	28.660	30.580	28.580	30.400	30.400	22,552,859
2025-02-25	28.910	29.400	28.310	28.750	28.750	12,845,350
2025-02-24	29.790	29.950	28.680	29.500	29.500	14,721,750
2025-02-21	28.740	30.550	28.740	29.650	29.650	21,903,350
2025-02-20	28.930	29.500	27.890	28.740	28.740	12,331,530
2025-02-19	28.880	29.330	28.550	28.920	28.920	10,782,720
2025-02-18	29.450	29.450	28.300	28.780	28.780	15,765,930
2025-02-17	28.840	29.990	28.520	29.870	29.870	22,618,949
2025-02-14	27.340	28.980	27.200	28.400	28.400	17,925,779
2025-02-13	28.720	29.250	26.910	27.240	27.240	19,496,699
2025-02-12	29.500	30.220	28.190	28.680	28.680	20,478,369
2025-02-11	28.010	29.630	27.690	28.880	28.880	20,083,510
2025-02-10	28.230	28.230	27.250	27.990	27.990	12,952,950
2025-02-07	26.450	28.280	26.080	28.230	28.230	22,231,180
2025-02-06	25.600	26.500	25.060	26.500	26.500	13,978,950
2025-02-05	25.500	26.100	25.050	25.400	25.400	13,966,090
2025-01-27	26.000	26.280	25.110	25.230	25.230	11,048,600
2025-01-24	24.170	26.420	24.170	25.870	25.870	20,811,480

← NewerPage 7 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.