Shanghai Tianchen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.690	9.180	8.690	9.030	9.030	3,607,523
2024-01-24	8.460	8.850	8.360	8.770	8.770	3,964,538
2024-01-23	8.700	8.710	8.150	8.630	8.630	5,646,913
2024-01-22	9.170	9.180	8.250	9.060	9.060	5,438,760
2024-01-19	9.180	9.220	9.050	9.160	9.160	2,652,663
2024-01-18	8.980	9.270	8.750	9.160	9.160	3,907,304
2024-01-17	9.240	9.240	9.020	9.080	9.080	2,474,704
2024-01-16	9.240	9.370	9.050	9.230	9.230	2,542,984
2024-01-15	9.200	9.340	9.110	9.240	9.240	1,488,000
2024-01-12	9.280	9.350	9.200	9.260	9.260	1,265,400
2024-01-11	9.100	9.300	9.000	9.270	9.270	2,632,900
2024-01-10	9.120	9.170	8.970	9.140	9.140	2,398,709
2024-01-09	9.090	9.150	8.990	9.100	9.100	2,677,036
2024-01-08	9.330	9.350	9.000	9.060	9.060	2,065,037
2024-01-05	9.380	9.470	9.180	9.230	9.230	2,155,766
2024-01-04	9.410	9.420	9.200	9.350	9.350	2,037,866
2024-01-03	9.480	9.500	9.350	9.360	9.360	1,586,500
2024-01-02	9.430	9.500	9.370	9.460	9.460	1,750,950
2023-12-29	9.450	9.500	9.330	9.400	9.400	1,945,700
2023-12-28	9.240	9.670	9.130	9.450	9.450	2,946,950
2023-12-27	9.180	9.300	8.980	9.270	9.270	2,779,100
2023-12-26	9.220	9.260	9.100	9.120	9.120	1,390,900
2023-12-25	9.270	9.310	9.150	9.220	9.220	1,653,564
2023-12-22	9.290	9.510	9.230	9.320	9.320	2,503,400
2023-12-21	9.250	9.360	9.060	9.300	9.300	2,517,000
2023-12-20	9.470	9.530	9.250	9.250	9.250	3,639,390
2023-12-19	9.790	9.790	9.210	9.600	9.600	5,308,550
2023-12-18	9.920	9.940	9.680	9.770	9.770	3,308,025
2023-12-15	10.010	10.030	9.890	9.970	9.970	2,216,700
2023-12-14	10.020	10.040	9.920	9.950	9.950	1,585,330
2023-12-13	10.070	10.130	9.980	10.020	10.020	1,614,800
2023-12-12	9.930	10.080	9.930	10.060	10.060	1,405,250
2023-12-11	9.910	10.020	9.800	10.000	10.000	3,081,412
2023-12-08	10.060	10.100	9.940	9.980	9.980	2,475,432
2023-12-07	10.080	10.100	9.980	10.090	10.090	2,333,639
2023-12-06	10.020	10.120	9.910	10.100	10.100	2,334,276
2023-12-05	10.230	10.240	10.000	10.000	10.000	1,666,528
2023-12-04	10.210	10.260	10.160	10.180	10.180	1,719,400
2023-12-01	10.200	10.230	10.140	10.190	10.190	2,129,486
2023-11-30	10.160	10.240	10.130	10.180	10.180	1,380,390
2023-11-29	10.280	10.320	10.190	10.190	10.190	1,395,590
2023-11-28	10.250	10.280	10.160	10.270	10.270	1,284,877
2023-11-27	10.280	10.330	10.200	10.230	10.230	2,183,700
2023-11-24	10.370	10.380	10.280	10.290	10.290	1,512,100
2023-11-23	10.450	10.450	10.280	10.380	10.380	1,494,344
2023-11-22	10.290	10.460	10.250	10.350	10.350	2,396,586
2023-11-21	10.380	10.500	10.260	10.290	10.290	2,708,786
2023-11-20	10.290	10.520	10.200	10.420	10.420	5,502,206
2023-11-17	10.130	10.300	9.990	10.230	10.230	3,370,115
2023-11-16	10.160	10.220	10.090	10.090	10.090	2,220,883
2023-11-15	10.210	10.270	10.150	10.190	10.190	2,808,054
2023-11-14	10.450	10.470	10.130	10.190	10.190	3,434,600
2023-11-13	10.180	10.360	10.120	10.290	10.290	5,912,900
2023-11-10	10.130	10.230	10.120	10.180	10.180	1,518,367
2023-11-09	10.340	10.350	10.150	10.190	10.190	2,221,183
2023-11-08	10.380	10.460	10.280	10.290	10.290	2,396,329
2023-11-07	10.120	10.500	10.120	10.390	10.390	3,530,913
2023-11-06	10.080	10.520	10.050	10.380	10.380	4,228,314
2023-11-03	10.100	10.180	10.030	10.090	10.090	3,036,015
2023-11-02	10.120	10.220	10.040	10.110	10.110	2,332,974

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.