Shanghai Tianchen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.520 | 5.560 | 5.200 | 5.310 | 5.310 | 8,060,570 |
| 2024-04-29 | 5.250 | 5.480 | 5.190 | 5.480 | 5.480 | 8,755,700 |
| 2024-04-26 | 5.430 | 5.430 | 5.230 | 5.300 | 5.300 | 6,458,454 |
| 2024-04-25 | 5.250 | 5.590 | 5.220 | 5.410 | 5.410 | 12,365,816 |
| 2024-04-24 | 5.030 | 5.280 | 5.010 | 5.280 | 5.280 | 8,251,382 |
| 2024-04-23 | 5.000 | 5.150 | 4.980 | 5.040 | 5.040 | 6,098,748 |
| 2024-04-22 | 5.100 | 5.140 | 4.880 | 5.010 | 5.010 | 7,316,116 |
| 2024-04-19 | 5.020 | 5.190 | 4.940 | 5.110 | 5.110 | 10,478,300 |
| 2024-04-18 | 5.020 | 5.240 | 4.870 | 5.030 | 5.030 | 13,971,090 |
| 2024-04-17 | 4.630 | 5.040 | 4.630 | 5.010 | 5.010 | 18,538,890 |
| 2024-04-16 | 5.330 | 5.340 | 4.770 | 4.770 | 4.770 | 9,470,815 |
| 2024-04-15 | 5.700 | 5.820 | 5.220 | 5.300 | 5.300 | 13,284,963 |
| 2024-04-12 | 5.950 | 6.000 | 5.770 | 5.780 | 5.780 | 4,919,950 |
| 2024-04-11 | 5.930 | 6.060 | 5.900 | 5.950 | 5.950 | 5,310,835 |
| 2024-04-10 | 6.190 | 6.220 | 5.940 | 5.980 | 5.980 | 6,284,136 |
| 2024-04-09 | 6.000 | 6.250 | 5.980 | 6.180 | 6.180 | 6,896,719 |
| 2024-04-08 | 6.140 | 6.320 | 5.930 | 6.080 | 6.080 | 12,147,371 |
| 2024-04-03 | 6.430 | 6.470 | 6.050 | 6.160 | 6.160 | 10,731,450 |
| 2024-04-02 | 6.610 | 6.660 | 6.430 | 6.500 | 6.500 | 6,926,650 |
| 2024-04-01 | 6.260 | 6.630 | 6.260 | 6.610 | 6.610 | 7,234,231 |
| 2024-03-29 | 6.250 | 6.280 | 6.210 | 6.260 | 6.260 | 1,743,715 |
| 2024-03-28 | 6.260 | 6.320 | 6.180 | 6.250 | 6.250 | 8,443,641 |
| 2024-03-27 | 6.560 | 6.590 | 6.220 | 6.240 | 6.240 | 6,286,050 |
| 2024-03-26 | 6.590 | 6.650 | 6.450 | 6.550 | 6.550 | 8,316,676 |
| 2024-03-25 | 6.940 | 6.980 | 6.550 | 6.580 | 6.580 | 7,568,194 |
| 2024-03-22 | 7.300 | 7.300 | 6.810 | 6.880 | 6.880 | 8,757,248 |
| 2024-03-21 | 7.400 | 7.410 | 7.210 | 7.270 | 7.270 | 4,253,991 |
| 2024-03-20 | 7.340 | 7.390 | 7.270 | 7.360 | 7.360 | 3,232,987 |
| 2024-03-19 | 7.380 | 7.440 | 7.300 | 7.310 | 7.310 | 3,554,771 |
| 2024-03-18 | 7.500 | 7.500 | 7.280 | 7.380 | 7.380 | 3,773,208 |
| 2024-03-15 | 7.220 | 7.380 | 7.210 | 7.380 | 7.380 | 3,442,688 |
| 2024-03-14 | 7.270 | 7.350 | 7.160 | 7.250 | 7.250 | 3,589,208 |
| 2024-03-13 | 7.440 | 7.450 | 7.200 | 7.260 | 7.260 | 4,253,970 |
| 2024-03-12 | 7.300 | 7.430 | 7.270 | 7.420 | 7.420 | 4,950,447 |
| 2024-03-11 | 7.240 | 7.340 | 7.120 | 7.300 | 7.300 | 3,677,672 |
| 2024-03-08 | 7.180 | 7.260 | 7.130 | 7.160 | 7.160 | 2,658,975 |
| 2024-03-07 | 7.240 | 7.320 | 7.120 | 7.130 | 7.130 | 2,630,377 |
| 2024-03-06 | 7.150 | 7.290 | 7.100 | 7.200 | 7.200 | 3,372,142 |
| 2024-03-05 | 7.310 | 7.370 | 7.080 | 7.090 | 7.090 | 3,913,570 |
| 2024-03-04 | 7.430 | 7.450 | 7.280 | 7.340 | 7.340 | 3,283,900 |
| 2024-03-01 | 7.450 | 7.540 | 7.290 | 7.410 | 7.410 | 3,804,541 |
| 2024-02-29 | 7.150 | 7.530 | 7.050 | 7.430 | 7.430 | 4,067,400 |
| 2024-02-28 | 7.660 | 8.000 | 7.190 | 7.260 | 7.260 | 9,017,600 |
| 2024-02-27 | 7.420 | 7.700 | 7.300 | 7.700 | 7.700 | 4,893,965 |
| 2024-02-26 | 7.300 | 7.650 | 7.240 | 7.430 | 7.430 | 7,941,374 |
| 2024-02-23 | 7.090 | 7.330 | 7.030 | 7.300 | 7.300 | 7,559,570 |
| 2024-02-22 | 7.020 | 7.110 | 6.950 | 7.080 | 7.080 | 4,936,901 |
| 2024-02-21 | 6.950 | 7.220 | 6.900 | 7.050 | 7.050 | 5,589,072 |
| 2024-02-20 | 6.970 | 7.060 | 6.800 | 6.980 | 6.980 | 5,426,544 |
| 2024-02-19 | 6.590 | 7.090 | 6.550 | 6.940 | 6.940 | 7,752,615 |
| 2024-02-08 | 6.260 | 6.660 | 5.790 | 6.540 | 6.540 | 12,856,307 |
| 2024-02-07 | 7.000 | 7.000 | 6.290 | 6.290 | 6.290 | 9,189,416 |
| 2024-02-06 | 6.800 | 7.450 | 6.700 | 6.990 | 6.990 | 8,890,204 |
| 2024-02-05 | 8.090 | 8.090 | 7.440 | 7.440 | 7.440 | 3,932,160 |
| 2024-02-02 | 8.400 | 8.400 | 7.790 | 8.270 | 8.270 | 4,209,194 |
| 2024-02-01 | 8.480 | 8.520 | 8.030 | 8.520 | 8.520 | 5,810,377 |
| 2024-01-31 | 8.900 | 8.900 | 8.180 | 8.530 | 8.530 | 5,251,819 |
| 2024-01-30 | 8.740 | 8.840 | 8.570 | 8.630 | 8.630 | 2,203,500 |
| 2024-01-29 | 9.100 | 9.150 | 8.770 | 8.780 | 8.780 | 3,046,871 |
| 2024-01-26 | 8.950 | 9.210 | 8.910 | 9.060 | 9.060 | 3,086,914 |
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.