Shanghai Tianchen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	10.500	10.960	10.430	10.910	10.831	6,283,523
2022-08-03	10.900	10.990	10.450	10.540	10.463	5,454,600
2022-08-02	11.060	11.150	10.620	10.890	10.811	7,105,408
2022-08-01	11.160	11.330	10.600	11.200	11.119	6,951,407
2022-07-29	11.210	11.460	11.130	11.140	11.059	5,972,004
2022-07-28	11.480	11.610	11.250	11.300	11.218	9,027,759
2022-07-27	11.390	11.580	11.110	11.510	11.426	10,079,753
2022-07-26	11.360	11.590	11.330	11.390	11.307	9,084,810
2022-07-25	11.300	11.580	11.000	11.450	11.367	11,131,600
2022-07-22	11.380	11.660	11.170	11.450	11.367	15,818,487
2022-07-21	10.720	11.760	10.370	11.380	11.297	24,860,841
2022-07-20	10.680	10.890	10.520	10.690	10.612	6,591,790
2022-07-19	10.700	11.050	10.530	10.720	10.642	7,254,468
2022-07-18	10.610	10.880	10.600	10.790	10.712	6,424,453
2022-07-15	11.440	11.510	10.570	10.740	10.662	10,915,686
2022-07-14	11.000	11.350	10.550	11.310	11.228	11,165,662
2022-07-13	10.980	11.750	10.980	11.130	11.049	12,587,904
2022-07-12	10.540	10.920	10.460	10.900	10.821	9,137,561
2022-07-11	10.600	10.780	10.320	10.630	10.553	6,242,968
2022-07-08	10.340	10.650	10.180	10.540	10.463	9,343,288
2022-07-07	10.300	10.480	10.090	10.370	10.295	7,428,710
2022-07-06	10.720	10.940	10.260	10.300	10.225	12,195,161
2022-07-05	10.770	11.120	10.550	10.850	10.771	13,284,944
2022-07-04	11.190	11.510	10.820	10.830	10.751	21,193,036
2022-07-01	10.500	12.290	10.110	11.520	11.436	42,136,586
2022-06-30	10.640	11.230	10.450	11.230	11.148	22,738,487
2022-06-29	9.580	10.580	9.540	10.210	10.136	26,421,596
2022-06-28	10.000	10.090	9.520	9.810	9.739	32,489,338
2022-06-27	11.020	11.020	10.110	10.210	10.136	53,072,338
2022-06-24	9.110	10.020	9.070	10.020	9.947	28,144,611
2022-06-23	9.060	9.140	8.990	9.110	9.044	1,620,457
2022-06-22	9.110	9.130	9.020	9.060	8.994	1,127,612
2022-06-21	9.110	9.170	8.920	9.110	9.044	1,935,779
2022-06-20	9.310	9.460	9.110	9.150	9.084	2,394,077
2022-06-17	9.360	9.460	9.200	9.320	9.252	1,983,350
2022-06-16	9.280	9.520	9.250	9.380	9.312	4,412,813
2022-06-15	9.400	9.400	9.220	9.250	9.183	2,144,750
2022-06-14	9.230	9.300	9.030	9.290	9.223	2,108,851
2022-06-13	9.490	9.490	9.100	9.250	9.183	3,027,900
2022-06-10	9.490	9.500	9.320	9.440	9.371	2,307,993
2022-06-09	9.500	9.540	9.320	9.420	9.352	2,132,500
2022-06-08	9.550	9.550	9.290	9.460	9.391	2,174,530
2022-06-07	9.450	9.540	9.380	9.510	9.441	2,333,439
2022-06-06	9.300	9.500	9.250	9.400	9.332	2,481,415
2022-06-02	9.520	9.540	9.320	9.390	9.322	2,502,089
2022-06-01	9.310	9.600	9.200	9.470	9.401	5,179,315
2022-05-31	9.270	9.410	9.150	9.300	9.232	2,872,819
2022-05-30	9.100	9.290	9.050	9.270	9.203	3,516,350
2022-05-27	9.120	9.200	9.050	9.090	9.024	1,975,619
2022-05-26	8.970	9.240	8.880	9.150	9.084	2,632,190
2022-05-25	8.730	9.020	8.730	8.970	8.905	1,445,743
2022-05-24	9.060	9.100	8.730	8.800	8.736	2,743,400
2022-05-23	9.000	9.180	8.920	9.040	8.974	1,604,201
2022-05-20	9.040	9.080	8.920	8.990	8.925	1,732,080
2022-05-19	8.840	9.030	8.800	9.000	8.935	1,799,301
2022-05-18	9.120	9.120	8.920	8.930	8.865	1,600,786
2022-05-17	9.130	9.170	9.050	9.090	9.024	1,195,652
2022-05-16	9.280	9.290	9.110	9.150	9.084	963,401
2022-05-13	9.160	9.300	9.100	9.160	9.093	1,378,693
2022-05-12	9.010	9.250	8.900	9.150	9.084	1,733,502

← NewerPage 18 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.