Shanghai Tianchen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 9.190 | 9.660 | 9.150 | 9.540 | 9.471 | 6,115,873 |
| 2021-11-08 | 9.130 | 9.560 | 9.130 | 9.210 | 9.143 | 3,174,350 |
| 2021-11-05 | 9.440 | 9.440 | 9.130 | 9.130 | 9.064 | 2,117,469 |
| 2021-11-04 | 9.430 | 9.580 | 9.290 | 9.340 | 9.272 | 2,672,471 |
| 2021-11-03 | 9.460 | 9.640 | 9.350 | 9.480 | 9.411 | 2,392,054 |
| 2021-11-02 | 9.280 | 9.580 | 9.180 | 9.470 | 9.401 | 5,135,100 |
| 2021-11-01 | 8.900 | 9.380 | 8.610 | 9.300 | 9.232 | 4,595,254 |
| 2021-10-29 | 8.980 | 9.060 | 8.810 | 8.890 | 8.825 | 2,520,945 |
| 2021-10-28 | 9.440 | 9.460 | 8.960 | 8.960 | 8.895 | 2,939,630 |
| 2021-10-27 | 9.390 | 9.470 | 8.990 | 9.380 | 9.312 | 4,583,323 |
| 2021-10-26 | 9.580 | 9.580 | 9.380 | 9.380 | 9.312 | 2,186,298 |
| 2021-10-25 | 9.570 | 9.680 | 9.500 | 9.500 | 9.431 | 2,107,499 |
| 2021-10-22 | 9.630 | 9.890 | 9.560 | 9.720 | 9.649 | 2,818,105 |
| 2021-10-21 | 9.530 | 9.710 | 9.400 | 9.630 | 9.560 | 2,539,950 |
| 2021-10-20 | 9.980 | 9.980 | 9.510 | 9.510 | 9.441 | 5,385,073 |
| 2021-10-19 | 9.930 | 10.070 | 9.930 | 9.970 | 9.898 | 2,957,050 |
| 2021-10-18 | 9.920 | 10.200 | 9.850 | 10.060 | 9.987 | 3,339,198 |
| 2021-10-15 | 9.880 | 10.370 | 9.720 | 10.100 | 10.027 | 7,025,122 |
| 2021-10-14 | 10.160 | 10.330 | 9.580 | 9.830 | 9.759 | 8,136,100 |
← NewerPage 21 of 21 · 1,219 trading days
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.