Shanghai Tianchen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6.520 | 6.540 | 6.400 | 6.460 | 6.460 | 24,460,608 |
| 2025-07-23 | 6.620 | 6.790 | 6.480 | 6.520 | 6.520 | 43,507,988 |
| 2025-07-22 | 6.900 | 7.150 | 6.840 | 6.840 | 6.840 | 64,853,957 |
| 2025-07-21 | 7.600 | 8.420 | 7.320 | 7.600 | 7.600 | 92,499,168 |
| 2025-07-18 | 7.100 | 7.740 | 6.640 | 7.740 | 7.740 | 77,436,182 |
| 2025-07-17 | 7.000 | 7.040 | 7.000 | 7.040 | 7.040 | 16,069,458 |
| 2025-07-16 | 5.850 | 6.400 | 5.760 | 6.400 | 6.400 | 20,511,791 |
| 2025-07-15 | 5.960 | 6.010 | 5.720 | 5.820 | 5.820 | 24,528,168 |
| 2025-07-14 | 5.980 | 6.260 | 5.830 | 6.130 | 6.130 | 32,740,145 |
| 2025-07-11 | 5.670 | 5.740 | 5.640 | 5.720 | 5.720 | 6,014,950 |
| 2025-07-10 | 5.660 | 5.740 | 5.610 | 5.700 | 5.700 | 7,976,850 |
| 2025-07-09 | 5.620 | 5.650 | 5.550 | 5.610 | 5.610 | 5,698,945 |
| 2025-07-08 | 5.560 | 5.600 | 5.510 | 5.580 | 5.580 | 5,627,600 |
| 2025-07-07 | 5.560 | 5.580 | 5.430 | 5.540 | 5.540 | 5,396,200 |
| 2025-07-04 | 5.610 | 5.630 | 5.480 | 5.490 | 5.490 | 7,699,318 |
| 2025-07-03 | 5.490 | 5.610 | 5.470 | 5.580 | 5.580 | 6,215,417 |
| 2025-07-02 | 5.500 | 5.500 | 5.420 | 5.480 | 5.480 | 3,719,350 |
| 2025-07-01 | 5.490 | 5.500 | 5.410 | 5.480 | 5.480 | 4,205,900 |
| 2025-06-30 | 5.530 | 5.540 | 5.450 | 5.460 | 5.460 | 3,688,000 |
| 2025-06-27 | 5.390 | 5.580 | 5.390 | 5.480 | 5.480 | 6,506,445 |
| 2025-06-26 | 5.540 | 5.540 | 5.380 | 5.410 | 5.410 | 4,761,060 |
| 2025-06-25 | 5.480 | 5.480 | 5.350 | 5.440 | 5.440 | 6,107,100 |
| 2025-06-24 | 5.260 | 5.450 | 5.250 | 5.440 | 5.440 | 8,407,000 |
| 2025-06-23 | 5.140 | 5.260 | 5.100 | 5.250 | 5.250 | 5,352,764 |
| 2025-06-20 | 5.140 | 5.210 | 5.100 | 5.120 | 5.120 | 3,732,700 |
| 2025-06-19 | 5.230 | 5.260 | 5.080 | 5.140 | 5.140 | 5,950,159 |
| 2025-06-18 | 5.390 | 5.390 | 5.220 | 5.260 | 5.260 | 5,802,200 |
| 2025-06-17 | 5.280 | 5.440 | 5.280 | 5.390 | 5.390 | 8,681,554 |
| 2025-06-16 | 5.220 | 5.300 | 5.210 | 5.260 | 5.260 | 4,154,402 |
| 2025-06-13 | 5.360 | 5.370 | 5.200 | 5.290 | 5.290 | 5,604,579 |
| 2025-06-12 | 5.390 | 5.400 | 5.290 | 5.350 | 5.350 | 4,118,800 |
| 2025-06-11 | 5.350 | 5.430 | 5.340 | 5.390 | 5.390 | 3,921,434 |
| 2025-06-10 | 5.450 | 5.470 | 5.280 | 5.380 | 5.380 | 5,740,500 |
| 2025-06-09 | 5.370 | 5.430 | 5.310 | 5.420 | 5.420 | 4,846,850 |
| 2025-06-06 | 5.310 | 5.330 | 5.270 | 5.330 | 5.330 | 2,978,400 |
| 2025-06-05 | 5.370 | 5.440 | 5.240 | 5.300 | 5.300 | 5,455,609 |
| 2025-06-04 | 5.350 | 5.390 | 5.310 | 5.360 | 5.360 | 5,026,100 |
| 2025-06-03 | 5.170 | 5.400 | 5.170 | 5.350 | 5.350 | 10,871,201 |
| 2025-05-30 | 5.260 | 5.360 | 5.150 | 5.180 | 5.180 | 5,930,200 |
| 2025-05-29 | 5.190 | 5.320 | 5.130 | 5.300 | 5.300 | 5,639,300 |
| 2025-05-28 | 5.280 | 5.320 | 5.170 | 5.210 | 5.210 | 5,913,700 |
| 2025-05-27 | 5.230 | 5.320 | 5.200 | 5.310 | 5.310 | 5,640,900 |
| 2025-05-26 | 5.150 | 5.250 | 5.080 | 5.230 | 5.230 | 5,459,547 |
| 2025-05-23 | 5.190 | 5.280 | 5.140 | 5.140 | 5.140 | 5,765,802 |
| 2025-05-22 | 5.270 | 5.330 | 5.170 | 5.200 | 5.200 | 4,320,862 |
| 2025-05-21 | 5.290 | 5.290 | 5.220 | 5.270 | 5.270 | 3,631,056 |
| 2025-05-20 | 5.300 | 5.340 | 5.220 | 5.260 | 5.260 | 4,470,402 |
| 2025-05-19 | 5.130 | 5.290 | 5.130 | 5.280 | 5.280 | 6,958,093 |
| 2025-05-16 | 5.160 | 5.210 | 5.110 | 5.140 | 5.140 | 5,374,502 |
| 2025-05-15 | 5.130 | 5.230 | 5.070 | 5.190 | 5.190 | 8,017,100 |
| 2025-05-14 | 5.070 | 5.140 | 5.020 | 5.130 | 5.130 | 6,378,309 |
| 2025-05-13 | 5.120 | 5.150 | 5.040 | 5.060 | 5.060 | 4,721,976 |
| 2025-05-12 | 5.030 | 5.100 | 5.000 | 5.060 | 5.060 | 6,551,901 |
| 2025-05-09 | 5.130 | 5.180 | 5.000 | 5.030 | 5.030 | 5,988,600 |
| 2025-05-08 | 5.080 | 5.160 | 5.030 | 5.130 | 5.130 | 6,408,243 |
| 2025-05-07 | 5.070 | 5.140 | 5.030 | 5.090 | 5.090 | 8,150,690 |
| 2025-05-06 | 4.850 | 5.080 | 4.840 | 5.030 | 5.030 | 11,619,991 |
| 2025-04-30 | 4.800 | 5.060 | 4.780 | 4.840 | 4.840 | 14,395,255 |
| 2025-04-29 | 4.820 | 4.820 | 4.680 | 4.700 | 4.700 | 11,915,944 |
| 2025-04-28 | 4.980 | 5.240 | 4.730 | 4.750 | 4.750 | 20,194,544 |
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.