Shanghai Tianchen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.460 | 4.750 | 4.350 | 4.660 | 4.660 | 16,352,642 |
| 2024-07-26 | 4.490 | 4.580 | 4.410 | 4.460 | 4.460 | 11,344,900 |
| 2024-07-25 | 4.430 | 4.670 | 4.380 | 4.580 | 4.580 | 15,446,195 |
| 2024-07-24 | 4.650 | 4.670 | 4.410 | 4.410 | 4.410 | 16,012,413 |
| 2024-07-23 | 4.640 | 4.850 | 4.590 | 4.680 | 4.680 | 22,502,381 |
| 2024-07-22 | 4.730 | 4.740 | 4.590 | 4.640 | 4.640 | 21,431,143 |
| 2024-07-19 | 4.800 | 5.040 | 4.630 | 4.730 | 4.730 | 36,551,867 |
| 2024-07-18 | 4.670 | 5.080 | 4.620 | 5.080 | 5.080 | 38,729,430 |
| 2024-07-17 | 4.380 | 4.620 | 4.280 | 4.620 | 4.620 | 9,085,056 |
| 2024-07-16 | 4.140 | 4.550 | 4.110 | 4.200 | 4.200 | 12,863,674 |
| 2024-07-15 | 4.230 | 4.240 | 4.110 | 4.140 | 4.140 | 7,303,400 |
| 2024-07-12 | 4.390 | 4.400 | 4.210 | 4.230 | 4.230 | 13,312,160 |
| 2024-07-11 | 4.060 | 4.400 | 4.060 | 4.400 | 4.400 | 9,687,302 |
| 2024-07-10 | 3.860 | 4.060 | 3.790 | 4.000 | 4.000 | 9,124,600 |
| 2024-07-09 | 3.990 | 4.060 | 3.820 | 3.900 | 3.900 | 7,764,200 |
| 2024-07-08 | 4.200 | 4.250 | 3.970 | 3.990 | 3.990 | 6,560,803 |
| 2024-07-05 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 0 |
| 2024-07-04 | 4.400 | 4.430 | 4.170 | 4.190 | 4.190 | 4,304,600 |
| 2024-07-03 | 4.460 | 4.550 | 4.390 | 4.410 | 4.410 | 3,950,801 |
| 2024-07-02 | 4.360 | 4.510 | 4.320 | 4.430 | 4.430 | 4,767,700 |
| 2024-07-01 | 4.280 | 4.370 | 4.230 | 4.350 | 4.350 | 3,156,930 |
| 2024-06-28 | 4.300 | 4.430 | 4.250 | 4.270 | 4.270 | 4,139,761 |
| 2024-06-27 | 4.420 | 4.480 | 4.320 | 4.330 | 4.330 | 3,686,700 |
| 2024-06-26 | 4.260 | 4.440 | 4.160 | 4.430 | 4.430 | 4,915,026 |
| 2024-06-25 | 4.280 | 4.360 | 4.230 | 4.280 | 4.280 | 4,219,457 |
| 2024-06-24 | 4.470 | 4.470 | 4.260 | 4.280 | 4.280 | 6,065,903 |
| 2024-06-21 | 4.560 | 4.600 | 4.460 | 4.530 | 4.530 | 4,555,104 |
| 2024-06-20 | 4.660 | 4.690 | 4.500 | 4.510 | 4.510 | 4,210,700 |
| 2024-06-19 | 4.690 | 4.710 | 4.590 | 4.650 | 4.650 | 4,019,500 |
| 2024-06-18 | 4.520 | 4.690 | 4.520 | 4.670 | 4.670 | 3,968,200 |
| 2024-06-17 | 4.650 | 4.680 | 4.540 | 4.560 | 4.560 | 3,603,350 |
| 2024-06-14 | 4.630 | 4.680 | 4.530 | 4.650 | 4.650 | 3,912,306 |
| 2024-06-13 | 4.760 | 4.830 | 4.620 | 4.630 | 4.630 | 5,331,606 |
| 2024-06-12 | 4.630 | 4.780 | 4.600 | 4.750 | 4.750 | 5,534,197 |
| 2024-06-11 | 4.610 | 4.680 | 4.490 | 4.650 | 4.650 | 7,376,200 |
| 2024-06-07 | 4.490 | 4.690 | 4.490 | 4.660 | 4.660 | 9,767,689 |
| 2024-06-06 | 4.850 | 4.860 | 4.370 | 4.480 | 4.480 | 14,220,432 |
| 2024-06-05 | 5.050 | 5.090 | 4.810 | 4.820 | 4.820 | 9,209,070 |
| 2024-06-04 | 5.380 | 5.390 | 4.970 | 5.090 | 5.090 | 13,097,152 |
| 2024-06-03 | 5.620 | 5.690 | 5.200 | 5.340 | 5.340 | 14,669,100 |
| 2024-05-31 | 5.890 | 5.950 | 5.560 | 5.590 | 5.590 | 22,632,050 |
| 2024-05-30 | 6.380 | 6.380 | 5.810 | 5.920 | 5.920 | 35,396,086 |
| 2024-05-29 | 5.330 | 5.800 | 5.330 | 5.800 | 5.800 | 10,288,265 |
| 2024-05-28 | 5.210 | 5.400 | 5.150 | 5.270 | 5.270 | 15,866,667 |
| 2024-05-27 | 5.700 | 5.800 | 5.300 | 5.300 | 5.300 | 25,733,269 |
| 2024-05-24 | 6.730 | 6.860 | 5.870 | 5.890 | 5.890 | 36,991,740 |
| 2024-05-23 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 4,785,902 |
| 2024-05-22 | 5.320 | 5.840 | 5.310 | 5.840 | 5.840 | 5,619,300 |
| 2024-05-21 | 5.410 | 5.420 | 5.280 | 5.310 | 5.310 | 4,318,315 |
| 2024-05-20 | 5.520 | 5.640 | 5.390 | 5.410 | 5.410 | 6,792,700 |
| 2024-05-17 | 5.470 | 5.670 | 5.380 | 5.550 | 5.550 | 8,812,293 |
| 2024-05-16 | 5.290 | 5.490 | 5.290 | 5.410 | 5.410 | 4,340,800 |
| 2024-05-15 | 5.370 | 5.410 | 5.240 | 5.310 | 5.310 | 3,856,500 |
| 2024-05-14 | 5.230 | 5.480 | 5.220 | 5.360 | 5.360 | 6,239,998 |
| 2024-05-13 | 5.450 | 5.450 | 5.190 | 5.230 | 5.230 | 4,535,020 |
| 2024-05-10 | 5.600 | 5.640 | 5.430 | 5.450 | 5.450 | 4,992,600 |
| 2024-05-09 | 5.460 | 5.610 | 5.440 | 5.570 | 5.570 | 4,393,100 |
| 2024-05-08 | 5.510 | 5.660 | 5.420 | 5.440 | 5.440 | 5,857,700 |
| 2024-05-07 | 5.560 | 5.600 | 5.450 | 5.550 | 5.550 | 4,872,702 |
| 2024-05-06 | 5.360 | 5.580 | 5.360 | 5.550 | 5.550 | 7,652,856 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-16 | 0.0300 CNY |
| 2022-08-23 | 0.0550 CNY |
| 2021-08-13 | 0.0500 CNY |
| 2020-07-24 | 0.0300 CNY |
| 2019-07-31 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.