Shanghai Tianchen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	12.890	12.890	11.850	11.970	11.940	11,533,183
2023-05-04	11.900	12.290	11.760	12.120	12.089	7,087,106
2023-04-28	11.880	12.100	11.360	11.990	11.960	6,173,507
2023-04-27	11.980	12.150	11.860	12.030	12.000	2,712,807
2023-04-26	11.920	12.020	11.720	11.990	11.960	2,360,297
2023-04-25	11.880	12.120	11.670	11.850	11.820	3,105,507
2023-04-24	11.910	12.090	11.720	11.860	11.830	2,711,590
2023-04-21	12.070	12.220	11.800	11.860	11.830	2,980,125
2023-04-20	12.410	12.500	11.910	12.020	11.990	4,869,820
2023-04-19	12.540	12.570	12.410	12.450	12.419	1,327,600
2023-04-18	12.520	12.630	12.450	12.500	12.468	2,782,430
2023-04-17	12.500	12.640	12.400	12.570	12.538	2,006,741
2023-04-14	12.620	12.700	12.430	12.620	12.588	2,110,506
2023-04-13	12.570	12.740	12.450	12.640	12.608	2,797,793
2023-04-12	12.480	12.680	12.350	12.530	12.498	3,293,589
2023-04-11	12.900	12.920	12.380	12.490	12.458	6,255,059
2023-04-10	13.790	13.850	12.750	12.910	12.877	8,346,084
2023-04-07	13.350	13.920	13.340	13.780	13.745	5,153,585
2023-04-06	13.010	13.490	12.920	13.280	13.246	5,279,586
2023-04-04	13.020	13.140	12.900	13.010	12.977	3,238,052
2023-04-03	13.000	13.080	12.850	12.990	12.957	2,438,863
2023-03-31	12.750	13.000	12.670	12.910	12.877	2,759,194
2023-03-30	12.700	12.770	12.550	12.750	12.718	2,414,427
2023-03-29	12.660	12.870	12.540	12.660	12.628	2,683,716
2023-03-28	12.430	12.690	12.350	12.640	12.608	3,636,880
2023-03-27	12.580	12.580	12.300	12.420	12.389	3,022,200
2023-03-24	12.650	12.740	12.510	12.570	12.538	2,277,173
2023-03-23	12.660	12.700	12.440	12.590	12.558	2,424,126
2023-03-22	12.620	12.750	12.350	12.710	12.678	4,043,002
2023-03-21	12.720	12.770	12.450	12.590	12.558	2,654,666
2023-03-20	12.850	12.850	12.600	12.660	12.628	2,799,200
2023-03-17	12.730	12.850	12.590	12.750	12.718	3,220,995
2023-03-16	12.780	12.800	12.560	12.610	12.578	2,654,117
2023-03-15	12.860	12.890	12.630	12.750	12.718	4,301,128
2023-03-14	13.060	13.250	12.700	12.800	12.768	5,068,017
2023-03-13	12.850	13.080	12.840	13.010	12.977	2,838,735
2023-03-10	12.770	13.080	12.770	12.990	12.957	5,506,551
2023-03-09	12.760	12.910	12.700	12.740	12.708	2,955,429
2023-03-08	12.790	12.790	12.580	12.700	12.668	2,740,800
2023-03-07	12.700	13.000	12.600	12.730	12.698	4,330,689
2023-03-06	12.400	12.680	12.370	12.680	12.648	4,546,081
2023-03-03	12.260	12.460	12.250	12.370	12.339	3,218,613
2023-03-02	12.270	12.340	12.230	12.260	12.229	2,783,772
2023-03-01	12.240	12.430	12.080	12.230	12.199	3,625,600
2023-02-28	12.400	12.440	12.180	12.240	12.209	3,858,590
2023-02-27	12.260	12.580	12.120	12.350	12.319	3,923,703
2023-02-24	12.190	12.310	12.000	12.240	12.209	6,398,211
2023-02-23	12.050	12.230	11.990	12.140	12.109	4,774,336
2023-02-22	12.060	12.090	11.860	12.000	11.970	2,235,200
2023-02-21	11.870	12.150	11.870	12.040	12.010	3,478,960
2023-02-20	11.850	11.920	11.750	11.870	11.840	2,672,200
2023-02-17	11.950	12.140	11.800	11.850	11.820	2,882,502
2023-02-16	12.270	12.270	11.850	11.960	11.930	4,294,500
2023-02-15	12.140	12.330	12.070	12.160	12.129	3,950,890
2023-02-14	12.000	12.170	11.990	12.070	12.039	4,160,018
2023-02-13	11.600	12.380	11.560	12.070	12.039	10,045,680
2023-02-10	11.520	11.680	11.500	11.630	11.601	3,150,549
2023-02-09	11.470	11.560	11.300	11.520	11.491	2,164,271
2023-02-08	11.470	11.530	11.350	11.400	11.371	2,309,280
2023-02-07	11.330	11.450	11.290	11.390	11.361	1,523,759

← NewerPage 15 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.