Shanghai Tianchen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	11.710	11.870	11.610	11.700	11.670	3,340,800
2022-11-03	11.510	11.880	11.460	11.740	11.710	4,703,689
2022-11-02	11.020	11.880	11.020	11.640	11.611	8,812,609
2022-11-01	10.980	10.990	10.830	10.930	10.902	1,624,651
2022-10-31	10.820	11.030	10.800	10.860	10.833	1,642,233
2022-10-28	10.950	11.170	10.800	10.840	10.813	2,259,670
2022-10-27	11.080	11.230	10.930	10.950	10.922	1,670,850
2022-10-26	10.750	11.100	10.700	11.080	11.052	2,513,326
2022-10-25	10.590	10.750	10.450	10.720	10.693	1,546,900
2022-10-24	10.860	11.000	10.560	10.590	10.563	1,991,804
2022-10-21	10.910	11.050	10.840	10.850	10.823	1,300,491
2022-10-20	11.170	11.270	10.910	10.950	10.922	2,129,052
2022-10-19	11.130	11.630	11.070	11.170	11.142	3,843,735
2022-10-18	11.270	11.390	11.050	11.150	11.122	2,718,529
2022-10-17	11.450	11.450	11.230	11.280	11.251	1,757,608
2022-10-14	11.100	11.430	10.880	11.380	11.351	4,126,703
2022-10-13	10.570	10.920	10.540	10.860	10.833	2,476,717
2022-10-12	10.320	10.660	10.100	10.620	10.593	4,209,031
2022-10-11	10.580	10.590	10.300	10.360	10.334	2,055,971
2022-10-10	10.880	10.880	10.510	10.590	10.563	1,777,200
2022-09-30	11.090	11.150	10.700	10.890	10.862	3,232,654
2022-09-29	10.880	11.170	10.790	10.950	10.922	3,654,363
2022-09-28	11.040	11.100	10.680	11.040	11.012	3,320,921
2022-09-27	11.130	11.130	10.940	11.050	11.022	2,137,237
2022-09-26	11.320	11.330	10.880	11.150	11.122	3,606,112
2022-09-23	11.300	11.400	11.130	11.320	11.291	2,428,757
2022-09-22	11.300	11.490	11.260	11.300	11.271	1,047,155
2022-09-21	11.460	11.470	11.180	11.420	11.391	1,905,543
2022-09-20	11.400	11.690	11.350	11.410	11.381	3,319,360
2022-09-19	11.150	11.530	11.020	11.440	11.411	2,916,205
2022-09-16	11.470	11.510	10.820	11.270	11.241	6,649,396
2022-09-15	11.740	11.740	11.210	11.410	11.381	4,672,459
2022-09-14	11.680	11.790	11.420	11.690	11.660	4,639,542
2022-09-13	12.100	12.140	11.810	11.820	11.790	3,233,100
2022-09-09	12.010	12.140	11.870	12.070	12.039	5,004,284
2022-09-08	12.030	12.030	11.740	12.030	12.000	5,357,576
2022-09-07	11.800	12.120	11.650	11.810	11.780	4,928,067
2022-09-06	12.200	12.290	11.840	12.020	11.990	5,784,898
2022-09-05	12.310	12.450	11.800	12.200	12.169	8,672,162
2022-09-02	12.110	12.460	12.030	12.170	12.139	5,157,845
2022-09-01	12.090	12.280	11.990	12.170	12.139	4,041,286
2022-08-31	12.170	12.300	11.850	12.030	12.000	5,739,218
2022-08-30	12.100	12.380	11.990	12.170	12.139	5,271,817
2022-08-29	12.390	12.450	12.050	12.250	12.219	10,248,082
2022-08-26	12.510	13.080	12.100	12.700	12.668	17,668,698
2022-08-25	11.890	12.610	11.780	12.490	12.458	18,545,152
2022-08-24	11.750	11.930	11.390	11.790	11.760	10,187,965
2022-08-23	11.540	11.940	11.440	11.850	11.820	9,628,217
2022-08-22	12.010	12.320	11.110	11.590	11.506	17,671,818
2022-08-19	12.680	12.850	12.290	12.320	12.231	17,678,533
2022-08-18	13.000	13.120	12.490	12.720	12.628	21,959,234
2022-08-17	12.350	13.230	12.060	13.080	12.985	33,371,912
2022-08-16	11.830	12.280	11.770	12.060	11.972	8,796,115
2022-08-15	11.770	12.100	11.680	11.890	11.804	10,080,632
2022-08-12	11.750	11.850	11.530	11.700	11.615	8,207,055
2022-08-11	11.340	12.300	11.340	11.720	11.635	19,141,832
2022-08-10	11.240	11.500	11.210	11.350	11.268	5,996,206
2022-08-09	11.150	11.450	11.110	11.290	11.208	6,198,152
2022-08-08	10.960	11.350	10.910	11.200	11.119	6,165,342
2022-08-05	10.920	11.130	10.700	11.010	10.930	5,169,017

← NewerPage 17 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.