Shanghai Tianchen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	12.780	13.120	12.680	12.960	12.927	10,959,250
2023-07-31	12.510	12.750	12.480	12.730	12.698	8,232,342
2023-07-28	12.400	12.620	12.230	12.520	12.488	7,270,324
2023-07-27	12.360	12.360	12.260	12.300	12.269	1,586,701
2023-07-26	12.400	12.400	12.300	12.310	12.279	1,614,667
2023-07-25	12.420	12.420	12.340	12.390	12.359	4,071,899
2023-07-24	12.360	12.420	12.280	12.370	12.339	3,155,698
2023-07-21	12.320	12.470	12.270	12.360	12.329	2,393,958
2023-07-20	12.380	12.410	12.290	12.340	12.309	3,348,639
2023-07-19	12.340	12.500	12.250	12.350	12.319	2,577,905
2023-07-18	12.590	12.590	12.340	12.350	12.319	2,619,700
2023-07-17	12.600	12.610	12.450	12.560	12.528	3,967,645
2023-07-14	12.520	12.590	12.400	12.560	12.528	2,846,625
2023-07-13	12.460	12.550	12.430	12.510	12.478	1,484,250
2023-07-12	12.510	12.600	12.410	12.500	12.468	2,500,014
2023-07-11	12.550	12.600	12.430	12.510	12.478	2,922,500
2023-07-10	12.420	12.800	12.350	12.580	12.548	5,746,500
2023-07-07	12.320	12.520	12.260	12.430	12.399	4,130,780
2023-07-06	12.290	12.330	12.180	12.330	12.299	2,681,606
2023-07-05	12.300	12.540	12.250	12.290	12.259	1,810,382
2023-07-04	12.200	12.390	12.130	12.340	12.309	4,302,873
2023-07-03	12.320	12.350	12.170	12.240	12.209	3,783,772
2023-06-30	12.120	12.350	12.060	12.290	12.259	4,850,297
2023-06-29	12.050	12.110	12.000	12.100	12.069	2,046,823
2023-06-28	12.140	12.230	12.040	12.090	12.059	2,606,260
2023-06-27	12.150	12.190	12.020	12.150	12.119	2,422,935
2023-06-26	12.130	12.200	11.910	12.120	12.089	2,975,000
2023-06-21	12.160	12.250	11.990	12.150	12.119	2,794,819
2023-06-20	12.360	12.380	12.150	12.150	12.119	3,592,355
2023-06-19	12.680	12.680	12.150	12.300	12.269	7,343,721
2023-06-16	12.030	12.710	11.980	12.680	12.648	9,727,633
2023-06-15	11.880	12.150	11.820	12.030	12.000	2,847,914
2023-06-14	11.940	12.020	11.810	11.940	11.910	4,121,246
2023-06-13	11.950	12.010	11.880	11.940	11.910	4,246,697
2023-06-12	11.650	11.960	11.650	11.920	11.890	4,939,513
2023-06-09	11.400	11.860	11.270	11.800	11.770	5,283,459
2023-06-08	11.350	11.430	11.190	11.430	11.401	4,149,589
2023-06-07	11.260	11.400	11.160	11.240	11.212	4,106,022
2023-06-06	11.460	11.580	11.310	11.390	11.361	4,408,895
2023-06-05	11.250	11.400	11.030	11.390	11.361	3,141,326
2023-06-02	11.320	11.370	11.210	11.280	11.251	1,376,930
2023-06-01	11.330	11.400	11.190	11.360	11.331	4,140,993
2023-05-31	11.350	11.490	11.230	11.330	11.301	3,639,200
2023-05-30	11.300	11.360	11.200	11.310	11.281	1,588,200
2023-05-29	11.340	11.400	11.200	11.300	11.271	2,098,900
2023-05-26	11.480	11.490	11.230	11.300	11.271	1,828,138
2023-05-25	11.500	11.510	11.240	11.500	11.471	2,130,391
2023-05-24	11.700	11.790	11.370	11.510	11.481	4,178,857
2023-05-23	11.890	11.910	11.700	11.760	11.730	3,216,655
2023-05-22	11.990	12.250	11.760	11.900	11.870	3,055,892
2023-05-19	11.620	12.050	11.500	11.990	11.960	5,657,870
2023-05-18	11.530	11.580	11.350	11.520	11.491	3,161,257
2023-05-17	11.540	11.540	11.380	11.490	11.461	1,590,082
2023-05-16	11.650	11.670	11.410	11.540	11.511	1,821,982
2023-05-15	11.620	11.620	11.380	11.550	11.521	2,083,400
2023-05-12	11.590	11.590	11.500	11.570	11.541	2,721,950
2023-05-11	11.580	11.640	11.480	11.580	11.551	4,300,244
2023-05-10	11.500	11.650	11.310	11.560	11.531	4,626,963
2023-05-09	11.560	11.660	11.370	11.500	11.471	3,664,809
2023-05-08	11.960	11.970	11.470	11.650	11.621	7,581,777

← NewerPage 14 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.