Trust Alliance Information Development Inc Ltd Shanghai historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 24.200 | 25.900 | 23.520 | 25.900 | 25.900 | 30,930,010 |
| 2024-10-29 | 25.600 | 27.860 | 24.100 | 24.700 | 24.700 | 38,314,941 |
| 2024-10-28 | 24.900 | 26.440 | 24.900 | 25.980 | 25.980 | 27,053,641 |
| 2024-10-25 | 24.800 | 26.250 | 24.800 | 25.310 | 25.310 | 31,467,211 |
| 2024-10-24 | 26.780 | 27.000 | 24.650 | 24.820 | 24.820 | 32,822,879 |
| 2024-10-23 | 25.490 | 28.660 | 25.490 | 27.130 | 27.130 | 40,571,719 |
| 2024-10-22 | 27.500 | 27.820 | 25.600 | 26.130 | 26.130 | 48,008,711 |
| 2024-10-21 | 25.500 | 28.990 | 25.200 | 28.380 | 28.380 | 57,717,449 |
| 2024-10-18 | 24.500 | 26.340 | 23.230 | 25.130 | 25.130 | 51,896,633 |
| 2024-10-17 | 24.950 | 26.500 | 23.530 | 24.480 | 24.480 | 58,899,102 |
| 2024-10-16 | 20.800 | 22.870 | 20.640 | 22.690 | 22.690 | 37,623,887 |
| 2024-10-15 | 20.900 | 23.990 | 20.600 | 21.520 | 21.520 | 44,448,922 |
| 2024-10-14 | 19.920 | 21.240 | 18.760 | 21.180 | 21.180 | 30,883,301 |
| 2024-10-11 | 20.980 | 21.540 | 19.590 | 20.000 | 20.000 | 28,887,260 |
| 2024-10-10 | 22.000 | 22.200 | 19.580 | 21.480 | 21.480 | 39,793,910 |
| 2024-10-09 | 21.810 | 24.020 | 20.670 | 21.150 | 21.150 | 51,315,738 |
| 2024-10-08 | 22.960 | 22.960 | 20.000 | 22.960 | 22.960 | 51,863,754 |
| 2024-09-30 | 17.000 | 19.130 | 16.800 | 19.130 | 19.130 | 52,902,762 |
| 2024-09-27 | 14.640 | 16.230 | 14.640 | 15.940 | 15.940 | 48,947,102 |
| 2024-09-26 | 14.160 | 14.790 | 14.160 | 14.430 | 14.430 | 35,210,238 |
| 2024-09-25 | 14.900 | 15.200 | 14.380 | 14.410 | 14.410 | 36,516,207 |
| 2024-09-24 | 15.000 | 15.230 | 14.470 | 14.870 | 14.870 | 36,161,602 |
| 2024-09-23 | 14.620 | 15.540 | 14.210 | 15.300 | 15.300 | 37,267,379 |
| 2024-09-20 | 15.300 | 15.790 | 14.740 | 14.930 | 14.930 | 33,298,051 |
| 2024-09-19 | 15.000 | 15.380 | 14.610 | 15.120 | 15.120 | 27,927,830 |
| 2024-09-18 | 14.660 | 14.950 | 14.230 | 14.780 | 14.780 | 24,175,711 |
| 2024-09-13 | 15.000 | 15.660 | 14.700 | 14.780 | 14.780 | 41,885,168 |
| 2024-09-12 | 14.230 | 15.300 | 14.230 | 14.940 | 14.940 | 41,589,160 |
| 2024-09-11 | 13.770 | 14.440 | 13.520 | 14.080 | 14.080 | 26,229,730 |
| 2024-09-10 | 13.680 | 14.400 | 13.300 | 13.960 | 13.960 | 34,730,078 |
| 2024-09-09 | 13.570 | 13.870 | 12.900 | 13.570 | 13.570 | 36,764,113 |
| 2024-09-06 | 14.500 | 15.860 | 13.750 | 13.830 | 13.830 | 52,668,090 |
| 2024-09-05 | 13.420 | 14.620 | 13.420 | 14.300 | 14.300 | 42,823,020 |
| 2024-09-04 | 13.280 | 13.740 | 12.880 | 13.430 | 13.430 | 25,137,779 |
| 2024-09-03 | 13.030 | 13.640 | 12.800 | 13.490 | 13.490 | 31,286,189 |
| 2024-09-02 | 13.580 | 14.140 | 12.980 | 13.030 | 13.030 | 36,193,391 |
| 2024-08-30 | 12.320 | 13.960 | 12.320 | 13.390 | 13.390 | 51,459,801 |
| 2024-08-29 | 11.830 | 12.550 | 11.530 | 12.170 | 12.170 | 29,450,410 |
| 2024-08-28 | 12.000 | 12.160 | 11.460 | 11.670 | 11.670 | 26,726,859 |
| 2024-08-27 | 11.880 | 12.840 | 11.700 | 12.370 | 12.370 | 37,515,090 |
| 2024-08-26 | 11.640 | 12.130 | 11.410 | 11.940 | 11.940 | 26,272,100 |
| 2024-08-23 | 12.040 | 12.210 | 11.490 | 11.730 | 11.730 | 28,883,160 |
| 2024-08-22 | 13.100 | 13.360 | 11.850 | 12.090 | 12.090 | 52,135,840 |
| 2024-08-21 | 11.160 | 13.500 | 11.150 | 13.500 | 13.500 | 36,295,969 |
| 2024-08-20 | 11.030 | 11.510 | 10.810 | 11.250 | 11.250 | 20,251,949 |
| 2024-08-19 | 11.090 | 11.330 | 10.820 | 11.020 | 11.020 | 14,053,830 |
| 2024-08-16 | 11.580 | 11.780 | 11.030 | 11.030 | 11.030 | 20,003,150 |
| 2024-08-15 | 11.420 | 11.720 | 11.280 | 11.580 | 11.580 | 14,428,200 |
| 2024-08-14 | 11.250 | 11.640 | 11.170 | 11.490 | 11.490 | 16,686,600 |
| 2024-08-13 | 11.320 | 11.320 | 11.000 | 11.260 | 11.260 | 10,887,700 |
| 2024-08-12 | 11.380 | 11.420 | 10.920 | 11.230 | 11.230 | 11,166,500 |
| 2024-08-09 | 11.520 | 11.640 | 11.300 | 11.310 | 11.310 | 10,327,670 |
| 2024-08-08 | 11.600 | 11.720 | 11.210 | 11.450 | 11.450 | 15,973,390 |
| 2024-08-07 | 11.630 | 12.060 | 11.500 | 11.780 | 11.780 | 17,959,100 |
| 2024-08-06 | 11.740 | 11.980 | 11.480 | 11.710 | 11.710 | 17,265,369 |
| 2024-08-05 | 12.320 | 12.720 | 11.510 | 11.630 | 11.630 | 26,922,000 |
| 2024-08-02 | 12.950 | 13.120 | 12.430 | 12.450 | 12.450 | 24,616,471 |
| 2024-08-01 | 13.000 | 13.550 | 13.000 | 13.160 | 13.160 | 33,025,020 |
| 2024-07-31 | 12.570 | 13.650 | 12.360 | 13.150 | 13.150 | 41,900,102 |
| 2024-07-30 | 12.870 | 13.500 | 12.550 | 12.800 | 12.800 | 28,599,100 |
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.