Shanghai Tianchen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.200	9.300	9.050	9.100	9.034	2,637,616
2022-05-10	9.070	9.200	9.030	9.180	9.113	2,111,501
2022-05-09	9.210	9.290	9.040	9.170	9.103	2,067,851
2022-05-06	8.930	9.230	8.750	9.200	9.133	4,000,219
2022-05-05	8.860	9.120	8.720	9.080	9.014	4,883,254
2022-04-29	8.510	9.000	8.500	8.860	8.796	4,754,400
2022-04-28	8.580	8.720	8.510	8.640	8.577	2,852,987
2022-04-27	8.490	8.650	7.630	8.630	8.567	3,234,200
2022-04-26	8.420	8.600	8.210	8.480	8.418	5,313,030
2022-04-25	8.420	8.440	8.000	8.400	8.339	5,242,158
2022-04-22	8.800	8.800	8.350	8.500	8.438	3,310,201
2022-04-21	8.970	9.020	8.720	8.770	8.706	3,086,713
2022-04-20	8.730	9.120	8.580	8.910	8.845	4,048,214
2022-04-19	8.550	8.700	8.530	8.650	8.587	1,506,700
2022-04-18	8.500	8.680	8.300	8.550	8.488	1,499,900
2022-04-15	8.460	8.600	8.430	8.540	8.478	1,822,853
2022-04-14	8.420	8.750	8.360	8.510	8.448	2,773,478
2022-04-13	8.590	8.590	8.310	8.410	8.349	2,640,400
2022-04-12	8.640	8.640	8.250	8.570	8.508	3,062,659
2022-04-11	8.900	8.930	8.500	8.590	8.528	3,304,100
2022-04-08	8.880	8.990	8.700	8.970	8.905	2,595,801
2022-04-07	9.110	9.220	8.900	8.930	8.865	2,485,930
2022-04-06	9.170	9.260	9.100	9.130	9.064	2,301,500
2022-04-01	9.000	9.190	8.850	9.170	9.103	2,232,303
2022-03-31	9.180	9.230	8.950	8.990	8.925	2,568,913
2022-03-30	9.130	9.380	8.980	9.190	9.123	3,083,516
2022-03-29	9.350	9.350	8.800	9.020	8.954	2,725,419
2022-03-28	9.320	9.430	9.060	9.300	9.232	2,480,615
2022-03-25	9.390	9.460	9.300	9.390	9.322	2,216,331
2022-03-24	9.480	9.540	9.320	9.380	9.312	2,503,287
2022-03-23	9.350	9.560	9.120	9.530	9.461	5,441,300
2022-03-22	9.390	9.410	9.240	9.340	9.272	2,133,802
2022-03-21	9.280	9.420	9.150	9.290	9.223	3,139,914
2022-03-18	9.020	9.290	8.950	9.240	9.173	3,015,000
2022-03-17	8.700	9.310	8.700	9.080	9.014	7,184,237
2022-03-16	8.400	8.720	8.160	8.620	8.557	3,251,452
2022-03-15	8.580	8.900	8.280	8.390	8.329	5,166,546
2022-03-14	8.980	9.070	8.620	8.640	8.577	2,669,760
2022-03-11	8.960	9.150	8.910	9.060	8.994	3,407,060
2022-03-10	8.790	9.250	8.760	9.150	9.084	5,971,751
2022-03-09	8.980	9.030	8.120	8.870	8.806	8,068,556
2022-03-08	9.590	9.590	8.800	8.980	8.915	6,955,150
2022-03-07	9.020	9.980	9.020	9.710	9.639	8,005,269
2022-03-04	9.250	9.250	9.060	9.070	9.004	2,403,546
2022-03-03	9.280	9.380	9.220	9.240	9.173	2,333,795
2022-03-02	9.160	9.290	9.120	9.260	9.193	3,684,884
2022-03-01	9.170	9.290	9.150	9.240	9.173	2,038,138
2022-02-28	9.090	9.380	8.930	9.180	9.113	5,311,266
2022-02-25	9.160	9.310	9.160	9.170	9.103	2,392,898
2022-02-24	9.410	9.470	9.020	9.130	9.064	5,018,594
2022-02-23	9.390	9.510	9.320	9.500	9.431	4,345,418
2022-02-22	9.520	9.620	9.310	9.360	9.292	5,598,955
2022-02-21	9.490	9.640	9.280	9.630	9.560	8,718,389
2022-02-18	10.470	10.470	9.520	9.590	9.520	17,657,096
2022-02-17	9.570	9.590	9.410	9.520	9.451	2,778,528
2022-02-16	9.610	9.760	9.500	9.510	9.441	3,990,800
2022-02-15	9.840	9.840	9.580	9.580	9.510	4,644,400
2022-02-14	9.810	9.980	9.670	9.790	9.719	5,464,350
2022-02-11	9.860	9.970	9.750	9.810	9.739	3,388,153
2022-02-10	10.270	10.270	9.850	9.890	9.818	5,568,150

← NewerPage 19 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.