Trust Alliance Information Development Inc Ltd Shanghai historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 25.440 | 25.700 | 24.000 | 24.170 | 24.170 | 15,714,080 |
| 2025-01-22 | 24.890 | 25.980 | 24.830 | 25.190 | 25.190 | 13,428,470 |
| 2025-01-21 | 25.250 | 25.680 | 24.760 | 25.140 | 25.140 | 16,982,660 |
| 2025-01-20 | 24.000 | 25.600 | 23.800 | 25.030 | 25.030 | 27,720,750 |
| 2025-01-17 | 23.340 | 24.390 | 23.010 | 23.470 | 23.470 | 24,171,170 |
| 2025-01-16 | 21.300 | 25.000 | 21.040 | 23.410 | 23.410 | 33,156,762 |
| 2025-01-15 | 21.950 | 21.980 | 20.860 | 20.920 | 20.920 | 10,729,220 |
| 2025-01-14 | 20.740 | 21.760 | 20.450 | 21.650 | 21.650 | 12,817,400 |
| 2025-01-13 | 20.010 | 20.450 | 19.410 | 20.400 | 20.400 | 12,809,200 |
| 2025-01-10 | 21.190 | 21.940 | 20.710 | 20.710 | 20.710 | 12,136,400 |
| 2025-01-09 | 21.200 | 21.680 | 21.090 | 21.200 | 21.200 | 8,434,943 |
| 2025-01-08 | 21.700 | 21.950 | 20.570 | 21.360 | 21.360 | 13,491,700 |
| 2025-01-07 | 20.800 | 21.870 | 20.730 | 21.870 | 21.870 | 12,848,600 |
| 2025-01-06 | 21.850 | 21.980 | 20.370 | 20.710 | 20.710 | 15,437,700 |
| 2025-01-03 | 22.490 | 22.880 | 21.100 | 21.760 | 21.760 | 14,428,040 |
| 2025-01-02 | 23.600 | 23.750 | 21.930 | 22.260 | 22.260 | 15,555,700 |
| 2024-12-31 | 24.470 | 25.120 | 23.460 | 23.500 | 23.500 | 16,355,230 |
| 2024-12-30 | 24.310 | 25.680 | 24.150 | 24.580 | 24.580 | 21,670,650 |
| 2024-12-27 | 23.600 | 24.500 | 23.010 | 24.330 | 24.330 | 26,808,869 |
| 2024-12-26 | 21.220 | 23.480 | 21.130 | 23.100 | 23.100 | 26,612,230 |
| 2024-12-25 | 22.300 | 22.300 | 20.850 | 21.330 | 21.330 | 17,274,289 |
| 2024-12-24 | 22.700 | 23.040 | 21.770 | 22.390 | 22.390 | 18,851,561 |
| 2024-12-23 | 23.620 | 24.370 | 22.500 | 22.820 | 22.820 | 23,305,311 |
| 2024-12-20 | 24.240 | 24.730 | 23.500 | 24.240 | 24.240 | 35,075,219 |
| 2024-12-19 | 21.620 | 22.850 | 21.400 | 22.470 | 22.470 | 24,283,340 |
| 2024-12-18 | 23.250 | 23.250 | 21.870 | 22.150 | 22.150 | 36,715,980 |
| 2024-12-17 | 24.180 | 25.260 | 22.740 | 23.470 | 23.470 | 44,038,219 |
| 2024-12-16 | 29.860 | 29.860 | 24.140 | 24.140 | 24.140 | 53,768,980 |
| 2024-12-13 | 31.150 | 31.470 | 29.450 | 30.170 | 30.170 | 24,870,689 |
| 2024-12-12 | 30.860 | 31.850 | 30.810 | 31.620 | 31.620 | 15,665,840 |
| 2024-12-11 | 31.460 | 31.810 | 30.830 | 31.270 | 31.270 | 20,222,971 |
| 2024-12-10 | 33.000 | 34.650 | 31.500 | 32.300 | 32.300 | 32,062,830 |
| 2024-12-09 | 31.980 | 32.480 | 31.550 | 32.400 | 32.400 | 18,465,551 |
| 2024-12-06 | 32.380 | 32.590 | 31.300 | 32.010 | 32.010 | 19,557,400 |
| 2024-12-05 | 31.750 | 33.200 | 30.910 | 32.100 | 32.100 | 23,750,279 |
| 2024-12-04 | 32.350 | 33.260 | 31.690 | 32.100 | 32.100 | 23,160,230 |
| 2024-12-03 | 31.350 | 34.470 | 30.550 | 32.800 | 32.800 | 40,124,801 |
| 2024-12-02 | 30.750 | 32.130 | 30.280 | 31.200 | 31.200 | 30,687,680 |
| 2024-11-29 | 30.640 | 31.300 | 29.350 | 30.940 | 30.940 | 30,413,131 |
| 2024-11-28 | 31.470 | 31.660 | 29.500 | 30.460 | 30.460 | 34,600,641 |
| 2024-11-27 | 27.390 | 30.380 | 27.000 | 30.370 | 30.370 | 34,128,391 |
| 2024-11-26 | 28.750 | 28.980 | 26.710 | 27.240 | 27.240 | 23,891,080 |
| 2024-11-25 | 28.970 | 29.760 | 27.780 | 28.560 | 28.560 | 19,706,789 |
| 2024-11-22 | 30.970 | 31.800 | 28.880 | 28.970 | 28.970 | 32,608,109 |
| 2024-11-21 | 32.000 | 32.120 | 30.020 | 30.640 | 30.640 | 35,822,512 |
| 2024-11-20 | 29.760 | 32.450 | 29.310 | 32.100 | 32.100 | 50,374,770 |
| 2024-11-19 | 26.000 | 30.690 | 24.900 | 29.530 | 29.530 | 40,597,059 |
| 2024-11-18 | 27.300 | 27.600 | 25.100 | 25.970 | 25.970 | 26,004,230 |
| 2024-11-15 | 29.510 | 30.360 | 26.500 | 26.840 | 26.840 | 38,517,621 |
| 2024-11-14 | 30.750 | 32.600 | 29.550 | 29.800 | 29.800 | 32,004,150 |
| 2024-11-13 | 29.980 | 30.990 | 28.960 | 30.830 | 30.830 | 29,417,051 |
| 2024-11-12 | 30.590 | 31.000 | 28.880 | 29.460 | 29.460 | 26,734,430 |
| 2024-11-11 | 31.430 | 31.880 | 29.780 | 30.890 | 30.890 | 33,803,090 |
| 2024-11-08 | 29.450 | 33.650 | 29.200 | 31.550 | 31.550 | 41,012,871 |
| 2024-11-07 | 29.500 | 31.090 | 29.200 | 30.220 | 30.220 | 32,822,719 |
| 2024-11-06 | 28.250 | 32.380 | 28.250 | 29.240 | 29.240 | 47,831,719 |
| 2024-11-05 | 25.800 | 27.860 | 25.500 | 27.850 | 27.850 | 34,424,422 |
| 2024-11-04 | 26.000 | 26.750 | 23.430 | 26.080 | 26.080 | 29,624,859 |
| 2024-11-01 | 25.830 | 27.820 | 25.580 | 26.600 | 26.600 | 41,128,246 |
| 2024-10-31 | 25.600 | 26.590 | 24.820 | 25.660 | 25.660 | 30,853,619 |
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.