Sichuan Tianyi Comheart Telecom Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	14.360	14.450	14.030	14.150	14.150	3,669,600
2025-10-24	14.220	14.380	14.160	14.290	14.290	3,077,000
2025-10-23	14.060	14.230	13.950	14.230	14.230	3,009,400
2025-10-22	14.150	14.240	14.060	14.100	14.100	2,044,800
2025-10-21	14.040	14.210	13.930	14.200	14.200	3,010,925
2025-10-20	13.810	14.080	13.700	14.040	14.040	3,586,826
2025-10-17	13.980	14.000	13.650	13.650	13.650	3,091,400
2025-10-16	13.990	14.080	13.820	13.900	13.900	2,632,300
2025-10-15	13.730	14.000	13.690	13.910	13.910	3,136,000
2025-10-14	14.040	14.050	13.600	13.650	13.650	4,012,400
2025-10-13	13.670	13.870	13.340	13.850	13.850	4,614,600
2025-10-10	14.190	14.190	14.000	14.080	14.080	3,152,000
2025-10-09	14.180	14.400	14.100	14.210	14.210	3,103,900
2025-09-30	14.290	14.440	14.150	14.180	14.180	2,948,800
2025-09-29	14.230	14.350	13.990	14.240	14.240	3,257,200
2025-09-26	14.560	14.580	14.200	14.200	14.200	3,544,700
2025-09-25	14.580	14.790	14.500	14.570	14.570	3,089,600
2025-09-24	14.500	14.770	14.160	14.690	14.690	4,241,600
2025-09-23	14.650	14.750	13.980	14.300	14.300	4,934,300
2025-09-22	14.870	14.870	14.540	14.680	14.680	3,827,700
2025-09-19	14.980	15.030	14.600	14.720	14.720	4,161,800
2025-09-18	15.110	15.240	14.750	14.890	14.890	4,649,000
2025-09-17	15.130	15.310	14.970	15.100	15.100	3,038,650
2025-09-16	14.950	15.150	14.860	15.130	15.130	3,331,900
2025-09-15	14.980	15.160	14.820	14.940	14.940	3,311,000
2025-09-12	15.090	15.230	14.950	15.030	15.030	4,222,900
2025-09-11	14.610	15.100	14.400	15.090	15.090	7,152,706
2025-09-10	14.480	14.770	14.420	14.600	14.600	5,178,000
2025-09-09	14.800	15.180	14.420	14.490	14.490	7,332,200
2025-09-08	14.610	14.870	14.480	14.800	14.800	4,700,800
2025-09-05	14.460	14.680	14.260	14.650	14.650	5,262,500
2025-09-04	14.690	14.910	14.210	14.360	14.360	6,085,100
2025-09-03	15.080	15.170	14.600	14.680	14.680	5,802,400
2025-09-02	15.650	15.680	14.800	15.030	15.030	7,217,400
2025-09-01	15.570	15.830	15.470	15.650	15.650	5,327,300
2025-08-29	16.010	16.090	15.490	15.570	15.570	7,534,100
2025-08-28	16.110	16.500	15.480	16.100	16.100	8,178,121
2025-08-27	16.480	16.740	16.000	16.010	16.010	8,425,500
2025-08-26	16.610	16.950	16.380	16.740	16.740	5,976,700
2025-08-25	16.640	16.780	16.480	16.730	16.730	6,540,800
2025-08-22	16.580	16.640	16.440	16.630	16.630	4,581,800
2025-08-21	16.810	16.900	16.480	16.580	16.580	5,194,814
2025-08-20	16.430	16.830	16.320	16.830	16.830	6,439,300
2025-08-19	16.390	16.700	16.340	16.590	16.590	5,806,300
2025-08-18	15.940	16.570	15.940	16.450	16.450	7,931,000
2025-08-15	15.800	16.010	15.800	15.870	15.870	4,871,800
2025-08-14	16.340	16.390	15.820	15.830	15.830	5,002,400
2025-08-13	16.300	16.390	16.210	16.310	16.310	4,198,600
2025-08-12	16.410	16.470	16.160	16.300	16.300	2,725,400
2025-08-11	16.240	16.390	16.190	16.370	16.370	3,749,900
2025-08-08	16.150	16.290	16.020	16.210	16.210	3,483,700
2025-08-07	16.400	16.400	16.130	16.250	16.250	3,346,500
2025-08-06	16.290	16.440	16.270	16.350	16.350	4,196,406
2025-08-05	16.090	16.480	15.980	16.370	16.370	7,252,500
2025-08-04	15.700	15.920	15.580	15.920	15.920	3,246,900
2025-08-01	15.670	15.810	15.560	15.790	15.790	3,544,400
2025-07-31	15.850	16.070	15.600	15.670	15.670	4,375,600
2025-07-30	15.970	16.060	15.660	15.860	15.860	3,796,656
2025-07-29	15.920	15.960	15.700	15.960	15.960	3,580,000
2025-07-28	15.690	15.890	15.620	15.870	15.870	4,478,489

← NewerPage 5 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-31	0.2000 CNY
2023-05-30	0.2000 CNY
2022-06-10	0.2000 CNY
2021-05-14	0.2000 CNY
2020-06-12	0.2000 CNY
2019-05-23	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.