Shanghai Tianchen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	9.880	10.230	9.760	10.140	10.066	7,216,715
2022-02-08	9.320	9.930	9.300	9.880	9.808	8,917,807
2022-02-07	9.130	9.400	9.130	9.300	9.232	2,013,801
2022-01-28	9.080	9.360	8.920	9.120	9.054	1,778,511
2022-01-27	9.070	9.300	8.920	9.080	9.014	2,826,800
2022-01-26	9.200	9.340	8.920	9.060	8.994	2,542,748
2022-01-25	9.200	9.530	9.200	9.220	9.153	3,222,295
2022-01-24	9.100	9.360	9.010	9.280	9.213	1,836,923
2022-01-21	9.680	9.680	9.070	9.080	9.014	3,321,000
2022-01-20	9.690	9.690	9.420	9.520	9.451	4,144,300
2022-01-19	9.490	9.760	9.330	9.510	9.441	7,345,055
2022-01-18	9.150	9.320	9.130	9.220	9.153	1,793,400
2022-01-17	9.010	9.330	9.010	9.190	9.123	2,674,200
2022-01-14	9.200	9.800	8.980	9.180	9.113	5,791,675
2022-01-13	9.350	9.440	9.250	9.290	9.223	1,330,202
2022-01-12	9.150	9.440	9.080	9.350	9.282	3,006,938
2022-01-11	9.290	9.420	9.130	9.150	9.084	2,088,535
2022-01-10	9.350	9.440	9.140	9.290	9.223	1,642,251
2022-01-07	9.670	9.740	9.340	9.340	9.272	3,130,942
2022-01-06	9.650	9.740	9.520	9.670	9.600	2,290,534
2022-01-05	9.940	9.940	9.480	9.670	9.600	4,026,744
2022-01-04	9.270	9.840	9.210	9.730	9.659	5,951,307
2021-12-31	9.250	9.310	9.200	9.220	9.153	2,259,107
2021-12-30	9.180	9.310	9.070	9.280	9.213	3,128,758
2021-12-29	9.300	9.340	9.120	9.170	9.103	2,834,316
2021-12-28	9.370	9.400	9.270	9.300	9.232	2,041,265
2021-12-27	9.410	9.550	9.300	9.340	9.272	2,064,200
2021-12-24	9.550	9.680	9.400	9.450	9.381	2,883,500
2021-12-23	9.630	9.680	9.510	9.590	9.520	2,560,500
2021-12-22	9.580	9.700	9.520	9.590	9.520	2,123,676
2021-12-21	9.590	9.740	9.510	9.580	9.510	3,291,458
2021-12-20	9.680	9.850	9.540	9.540	9.471	4,501,900
2021-12-17	10.030	10.090	9.810	9.850	9.778	6,396,412
2021-12-16	9.810	10.150	9.800	9.970	9.898	7,270,681
2021-12-15	9.750	9.960	9.720	9.850	9.778	4,799,909
2021-12-14	9.800	10.060	9.710	9.760	9.689	7,611,252
2021-12-13	9.860	9.890	9.750	9.830	9.759	3,072,458
2021-12-10	9.500	9.850	9.470	9.810	9.739	5,003,771
2021-12-09	9.510	9.650	9.450	9.570	9.501	3,482,401
2021-12-08	9.600	9.790	9.410	9.550	9.481	6,962,165
2021-12-07	9.030	9.530	9.030	9.480	9.411	7,944,855
2021-12-06	8.990	9.170	8.790	9.000	8.935	5,895,802
2021-12-03	8.690	8.980	8.570	8.830	8.766	5,772,083
2021-12-02	8.710	8.710	8.400	8.570	8.508	4,101,188
2021-12-01	8.590	8.780	8.550	8.680	8.617	3,957,961
2021-11-30	8.520	8.650	8.520	8.560	8.498	1,416,502
2021-11-29	8.560	8.720	8.500	8.560	8.498	2,439,258
2021-11-26	8.610	8.630	8.490	8.560	8.498	1,411,951
2021-11-25	8.740	8.750	8.580	8.610	8.547	2,420,265
2021-11-24	8.650	8.700	8.550	8.660	8.597	2,297,425
2021-11-23	8.740	8.790	8.600	8.610	8.547	2,089,043
2021-11-22	8.570	8.820	8.460	8.770	8.706	4,444,963
2021-11-19	8.560	8.800	8.450	8.620	8.557	5,629,943
2021-11-18	8.540	8.840	8.350	8.630	8.567	8,227,892
2021-11-17	9.310	9.330	8.470	8.550	8.488	15,022,158
2021-11-16	9.390	9.590	9.320	9.330	9.262	5,891,014
2021-11-15	9.330	9.560	9.320	9.380	9.312	4,017,200
2021-11-12	9.310	9.430	9.240	9.320	9.252	3,358,666
2021-11-11	9.470	9.520	9.260	9.300	9.232	3,151,698
2021-11-10	9.500	9.820	9.410	9.470	9.401	6,397,668

← NewerPage 20 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.