Shanghai Tianchen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	6.440	6.440	6.280	6.310	6.310	6,659,201
2025-10-23	6.410	6.450	6.290	6.390	6.390	6,811,215
2025-10-22	6.440	6.510	6.390	6.410	6.410	6,629,660
2025-10-21	6.230	6.480	6.180	6.450	6.450	12,299,154
2025-10-20	6.190	6.250	6.110	6.210	6.210	8,903,814
2025-10-17	6.280	6.310	6.070	6.100	6.100	8,072,004
2025-10-16	6.260	6.320	6.210	6.300	6.300	7,121,425
2025-10-15	6.160	6.280	6.120	6.280	6.280	7,390,987
2025-10-14	6.110	6.300	6.110	6.160	6.160	8,253,200
2025-10-13	6.000	6.180	5.880	6.150	6.150	8,338,650
2025-10-10	6.160	6.280	6.130	6.210	6.210	9,076,900
2025-10-09	6.240	6.250	6.080	6.190	6.190	10,269,200
2025-09-30	6.340	6.360	6.180	6.200	6.200	8,760,900
2025-09-29	6.120	6.390	6.040	6.330	6.330	14,347,561
2025-09-26	6.060	6.210	6.040	6.120	6.120	7,612,086
2025-09-25	6.140	6.220	6.080	6.090	6.090	8,987,517
2025-09-24	6.290	6.300	6.120	6.180	6.180	12,059,101
2025-09-23	6.400	6.780	6.010	6.290	6.290	27,003,110
2025-09-22	6.400	6.450	6.230	6.430	6.430	10,430,000
2025-09-19	6.590	6.590	6.350	6.390	6.390	9,835,734
2025-09-18	6.790	6.790	6.390	6.500	6.500	17,846,796
2025-09-17	6.660	6.790	6.600	6.780	6.780	15,380,650
2025-09-16	6.510	6.680	6.470	6.660	6.660	14,964,382
2025-09-15	6.540	6.590	6.490	6.500	6.500	10,561,969
2025-09-12	6.670	6.800	6.560	6.560	6.560	16,925,949
2025-09-11	6.530	6.700	6.500	6.690	6.690	21,046,347
2025-09-10	6.650	6.660	6.460	6.580	6.580	20,550,702
2025-09-09	6.520	6.640	6.390	6.610	6.610	22,158,386
2025-09-08	6.380	6.620	6.360	6.560	6.560	29,413,678
2025-09-05	6.100	6.240	6.060	6.240	6.240	8,805,097
2025-09-04	6.060	6.200	6.020	6.100	6.100	9,846,764
2025-09-03	6.140	6.170	6.000	6.040	6.040	8,997,486
2025-09-02	6.210	6.210	6.080	6.140	6.140	8,459,800
2025-09-01	6.130	6.290	6.080	6.230	6.230	10,163,665
2025-08-29	6.260	6.290	6.120	6.130	6.130	11,243,192
2025-08-28	6.380	6.440	6.060	6.250	6.250	20,315,716
2025-08-27	6.410	6.640	6.380	6.380	6.380	26,638,656
2025-08-26	6.380	6.420	6.340	6.380	6.380	9,187,160
2025-08-25	6.430	6.470	6.370	6.390	6.390	11,223,550
2025-08-22	6.470	6.470	6.380	6.430	6.430	8,219,340
2025-08-21	6.450	6.480	6.400	6.450	6.450	10,216,821
2025-08-20	6.390	6.450	6.360	6.440	6.440	12,111,375
2025-08-19	6.250	6.420	6.240	6.410	6.410	14,664,399
2025-08-18	6.250	6.280	6.210	6.280	6.280	9,135,252
2025-08-15	6.180	6.250	6.170	6.240	6.240	7,041,161
2025-08-14	6.310	6.340	6.200	6.200	6.200	10,770,779
2025-08-13	6.350	6.370	6.290	6.310	6.310	8,227,500
2025-08-12	6.380	6.420	6.300	6.340	6.340	9,173,734
2025-08-11	6.260	6.400	6.240	6.400	6.400	13,664,101
2025-08-08	6.240	6.280	6.210	6.260	6.260	7,477,547
2025-08-07	6.300	6.300	6.240	6.260	6.260	7,003,558
2025-08-06	6.330	6.330	6.220	6.290	6.290	8,737,801
2025-08-05	6.300	6.310	6.250	6.300	6.300	8,257,384
2025-08-04	6.210	6.290	6.140	6.290	6.290	7,716,950
2025-08-01	6.210	6.260	6.200	6.230	6.230	8,585,151
2025-07-31	6.290	6.320	6.190	6.210	6.210	9,778,041
2025-07-30	6.340	6.360	6.230	6.270	6.270	11,464,802
2025-07-29	6.400	6.440	6.280	6.340	6.340	12,943,402
2025-07-28	6.380	6.430	6.350	6.390	6.390	11,829,835
2025-07-25	6.460	6.460	6.340	6.380	6.380	17,959,825

← NewerPage 5 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.