Shanghai Tianchen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10.140	10.280	9.780	10.170	10.170	6,132,071
2023-10-31	10.450	10.480	10.140	10.160	10.160	6,065,123
2023-10-30	10.020	10.410	9.810	10.370	10.370	7,875,506
2023-10-27	9.730	10.110	9.560	10.020	10.020	11,091,862
2023-10-26	9.500	9.980	9.290	9.900	9.900	18,158,403
2023-10-25	10.180	10.180	9.290	9.930	9.930	24,558,821
2023-10-24	11.220	11.260	10.130	10.320	10.320	16,505,207
2023-10-23	12.520	12.520	11.250	11.260	11.260	10,799,390
2023-10-20	12.500	12.670	12.430	12.500	12.500	6,160,305
2023-10-19	12.430	12.590	12.360	12.450	12.450	9,199,419
2023-10-18	12.550	12.570	12.290	12.420	12.420	8,230,159
2023-10-17	11.790	12.500	11.790	12.380	12.380	11,817,944
2023-10-16	11.470	11.850	11.460	11.830	11.830	5,051,943
2023-10-13	11.470	11.590	11.400	11.480	11.480	3,797,690
2023-10-12	11.430	11.540	11.320	11.470	11.470	2,685,019
2023-10-11	11.270	11.500	11.270	11.410	11.410	2,846,400
2023-10-10	11.390	11.540	11.190	11.340	11.340	4,781,900
2023-10-09	12.160	12.180	11.300	11.300	11.300	11,315,800
2023-09-28	11.570	12.240	11.540	12.200	12.200	8,022,864
2023-09-27	11.560	11.650	11.450	11.580	11.580	5,449,300
2023-09-26	11.370	11.560	11.350	11.500	11.500	5,288,321
2023-09-25	11.330	11.380	11.210	11.380	11.380	2,770,121
2023-09-22	11.490	11.490	11.340	11.360	11.360	4,369,000
2023-09-21	11.490	11.490	11.380	11.450	11.450	2,015,100
2023-09-20	11.540	11.540	11.450	11.450	11.450	2,699,466
2023-09-19	11.550	11.640	11.480	11.520	11.520	4,517,700
2023-09-18	11.500	11.540	11.370	11.510	11.510	4,614,900
2023-09-15	11.550	11.560	11.490	11.530	11.530	3,301,500
2023-09-14	11.560	11.590	11.480	11.530	11.530	2,635,527
2023-09-13	11.590	11.710	11.470	11.580	11.580	4,514,900
2023-09-12	11.610	11.650	11.570	11.600	11.600	2,581,101
2023-09-11	11.610	11.620	11.440	11.620	11.620	2,698,700
2023-09-08	11.550	11.610	11.520	11.600	11.600	2,045,000
2023-09-07	11.530	11.620	11.460	11.580	11.580	5,807,395
2023-09-06	11.520	11.580	11.510	11.530	11.530	2,710,010
2023-09-05	11.560	11.640	11.520	11.560	11.560	3,722,400
2023-09-04	11.660	11.810	11.500	11.540	11.540	3,477,000
2023-09-01	11.600	11.690	11.530	11.660	11.660	2,456,154
2023-08-31	11.460	11.730	11.430	11.570	11.570	4,253,552
2023-08-30	11.550	11.560	11.420	11.500	11.500	3,571,950
2023-08-29	11.460	11.560	11.330	11.540	11.540	4,408,300
2023-08-28	12.290	12.290	11.330	11.460	11.460	8,602,715
2023-08-25	11.550	11.600	11.420	11.530	11.530	3,698,759
2023-08-24	11.550	11.570	11.460	11.570	11.570	2,887,643
2023-08-23	11.560	11.630	11.430	11.490	11.490	2,916,895
2023-08-22	11.600	11.650	11.500	11.580	11.580	2,549,684
2023-08-21	11.660	11.660	11.370	11.600	11.600	3,427,967
2023-08-18	11.670	11.710	11.550	11.680	11.680	4,133,195
2023-08-17	11.720	11.780	11.590	11.600	11.600	3,136,100
2023-08-16	11.850	11.970	11.640	11.720	11.720	2,403,700
2023-08-15	11.800	11.870	11.690	11.840	11.810	2,502,890
2023-08-14	11.930	11.950	11.640	11.800	11.770	2,885,024
2023-08-11	12.200	12.210	11.910	11.980	11.950	4,436,512
2023-08-10	12.200	12.370	12.030	12.200	12.169	3,248,192
2023-08-09	12.390	12.440	12.210	12.270	12.239	3,075,239
2023-08-08	12.420	12.480	12.350	12.420	12.389	4,744,171
2023-08-07	12.460	12.620	12.230	12.470	12.438	9,939,461
2023-08-04	13.100	13.160	12.380	12.470	12.438	13,918,433
2023-08-03	13.270	13.500	13.010	13.160	13.127	14,935,503
2023-08-02	12.960	13.250	12.960	13.170	13.137	11,882,744

← NewerPage 13 of 21 · 1,219 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.