Shanghai Tianchen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	11.390	11.390	11.250	11.330	11.301	1,143,200
2023-02-03	11.350	11.370	11.000	11.360	11.331	1,797,726
2023-02-02	11.440	11.550	11.320	11.380	11.351	2,810,191
2023-02-01	11.400	11.470	11.330	11.440	11.411	2,164,567
2023-01-31	11.270	11.480	11.240	11.390	11.361	2,370,134
2023-01-30	11.190	11.390	11.080	11.290	11.261	3,730,524
2023-01-20	11.010	11.080	10.990	11.010	10.982	1,867,050
2023-01-19	10.920	11.080	10.880	11.000	10.972	2,175,391
2023-01-18	11.100	11.100	10.880	10.920	10.892	3,115,000
2023-01-17	10.960	11.080	10.900	11.030	11.002	2,036,080
2023-01-16	11.160	11.160	10.880	11.010	10.982	2,275,799
2023-01-13	11.160	11.180	10.950	11.000	10.972	2,546,500
2023-01-12	11.630	11.700	11.080	11.120	11.092	4,716,895
2023-01-11	11.380	11.750	11.360	11.600	11.571	7,403,621
2023-01-10	11.430	11.460	11.300	11.360	11.331	2,268,803
2023-01-09	11.450	11.480	11.240	11.400	11.371	4,134,447
2023-01-06	11.060	11.400	11.050	11.370	11.341	7,204,140
2023-01-05	11.080	11.210	10.970	11.020	10.992	3,786,803
2023-01-04	11.110	11.220	10.970	11.000	10.972	5,805,600
2023-01-03	11.110	11.230	11.040	11.100	11.072	3,626,452
2022-12-30	10.890	11.180	10.770	11.110	11.082	7,354,148
2022-12-29	10.890	10.950	10.650	10.890	10.862	5,349,738
2022-12-28	10.800	11.170	10.750	10.940	10.912	4,271,765
2022-12-27	10.750	10.850	10.640	10.810	10.783	1,634,338
2022-12-26	10.650	10.850	10.520	10.670	10.643	2,278,477
2022-12-23	10.680	10.780	10.410	10.700	10.673	2,721,442
2022-12-22	10.930	11.080	10.610	10.680	10.653	3,256,716
2022-12-21	11.200	11.530	10.910	10.930	10.902	4,582,353
2022-12-20	11.390	11.390	10.840	10.850	10.823	3,187,962
2022-12-19	11.500	11.770	11.310	11.310	11.281	4,750,777
2022-12-16	10.920	11.500	10.920	11.360	11.331	4,933,105
2022-12-15	11.000	11.180	10.900	10.950	10.922	2,435,900
2022-12-14	10.910	11.050	10.890	11.000	10.972	1,594,060
2022-12-13	10.690	11.070	10.610	10.980	10.952	4,041,194
2022-12-12	10.670	10.760	10.510	10.690	10.663	2,113,972
2022-12-09	10.700	10.770	10.560	10.680	10.653	1,471,462
2022-12-08	10.720	10.820	10.570	10.710	10.683	2,356,441
2022-12-07	10.670	10.740	10.540	10.720	10.693	1,981,306
2022-12-06	10.970	10.980	9.840	10.720	10.693	3,412,940
2022-12-05	10.870	11.020	10.850	10.930	10.902	3,183,012
2022-12-02	10.530	10.930	10.510	10.890	10.862	2,799,253
2022-12-01	10.810	10.980	10.530	10.580	10.553	3,533,769
2022-11-30	10.910	10.980	10.800	10.810	10.783	1,463,120
2022-11-29	10.940	11.070	10.910	10.960	10.932	1,441,648
2022-11-28	10.840	10.970	10.710	10.940	10.912	1,161,662
2022-11-25	10.990	11.110	10.860	10.920	10.892	1,191,802
2022-11-24	11.170	11.340	10.970	10.980	10.952	2,364,727
2022-11-23	10.830	11.280	10.430	11.210	11.182	7,597,347
2022-11-22	10.820	11.030	10.760	10.900	10.872	2,636,062
2022-11-21	10.880	10.940	10.720	10.810	10.783	1,937,761
2022-11-18	11.060	11.170	10.930	10.940	10.912	1,761,300
2022-11-17	11.170	11.170	10.960	11.080	11.052	1,975,300
2022-11-16	11.150	11.320	11.000	11.090	11.062	1,723,800
2022-11-15	11.030	11.180	11.000	11.110	11.082	2,146,214
2022-11-14	11.370	11.370	11.040	11.070	11.042	2,491,851
2022-11-11	11.490	11.620	11.250	11.250	11.222	3,294,300
2022-11-10	11.350	11.450	11.220	11.310	11.281	1,791,555
2022-11-09	11.600	11.680	11.370	11.390	11.361	2,362,702
2022-11-08	11.700	11.740	11.500	11.580	11.551	2,262,200
2022-11-07	11.670	11.870	11.620	11.690	11.660	3,860,300

← NewerPage 16 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.