Shanghai Tianchen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 4.760 | 4.930 | 4.740 | 4.760 | 4.760 | 6,255,500 |
| 2025-04-24 | 4.790 | 4.810 | 4.680 | 4.730 | 4.730 | 4,656,600 |
| 2025-04-23 | 4.870 | 4.910 | 4.770 | 4.790 | 4.790 | 5,007,543 |
| 2025-04-22 | 4.800 | 4.890 | 4.760 | 4.860 | 4.860 | 5,104,750 |
| 2025-04-21 | 4.760 | 4.850 | 4.670 | 4.790 | 4.790 | 5,006,908 |
| 2025-04-18 | 4.830 | 4.830 | 4.690 | 4.760 | 4.760 | 4,212,900 |
| 2025-04-17 | 4.750 | 4.840 | 4.710 | 4.800 | 4.800 | 5,396,400 |
| 2025-04-16 | 4.760 | 4.880 | 4.650 | 4.750 | 4.750 | 6,416,985 |
| 2025-04-15 | 4.730 | 4.820 | 4.720 | 4.780 | 4.780 | 4,441,300 |
| 2025-04-14 | 4.710 | 4.840 | 4.700 | 4.730 | 4.730 | 4,793,002 |
| 2025-04-11 | 4.720 | 4.840 | 4.640 | 4.650 | 4.650 | 5,705,498 |
| 2025-04-10 | 4.570 | 4.800 | 4.560 | 4.720 | 4.720 | 7,967,188 |
| 2025-04-09 | 4.300 | 4.610 | 4.050 | 4.520 | 4.520 | 10,420,321 |
| 2025-04-08 | 4.560 | 4.560 | 4.280 | 4.390 | 4.390 | 11,668,753 |
| 2025-04-07 | 4.980 | 4.980 | 4.600 | 4.600 | 4.600 | 5,837,461 |
| 2025-04-03 | 5.020 | 5.150 | 5.020 | 5.110 | 5.110 | 4,506,427 |
| 2025-04-02 | 5.100 | 5.130 | 5.030 | 5.090 | 5.090 | 4,246,900 |
| 2025-04-01 | 5.100 | 5.230 | 5.070 | 5.100 | 5.100 | 5,323,662 |
| 2025-03-31 | 5.190 | 5.210 | 5.040 | 5.090 | 5.090 | 6,658,122 |
| 2025-03-28 | 5.350 | 5.430 | 5.170 | 5.190 | 5.190 | 5,582,900 |
| 2025-03-27 | 5.340 | 5.420 | 5.230 | 5.350 | 5.350 | 5,528,043 |
| 2025-03-26 | 5.120 | 5.370 | 5.120 | 5.350 | 5.350 | 6,242,890 |
| 2025-03-25 | 5.150 | 5.210 | 5.080 | 5.170 | 5.170 | 5,888,200 |
| 2025-03-24 | 5.450 | 5.450 | 5.110 | 5.170 | 5.170 | 7,536,100 |
| 2025-03-21 | 5.420 | 5.500 | 5.350 | 5.420 | 5.420 | 5,002,700 |
| 2025-03-20 | 5.490 | 5.520 | 5.400 | 5.440 | 5.440 | 4,863,900 |
| 2025-03-19 | 5.550 | 5.630 | 5.460 | 5.500 | 5.500 | 7,911,950 |
| 2025-03-18 | 5.550 | 5.740 | 5.470 | 5.580 | 5.580 | 11,649,100 |
| 2025-03-17 | 5.340 | 5.560 | 5.320 | 5.500 | 5.500 | 10,976,803 |
| 2025-03-14 | 5.170 | 5.330 | 5.130 | 5.320 | 5.320 | 9,629,050 |
| 2025-03-13 | 5.180 | 5.200 | 5.080 | 5.170 | 5.170 | 4,591,500 |
| 2025-03-12 | 5.190 | 5.230 | 5.150 | 5.190 | 5.190 | 5,723,700 |
| 2025-03-11 | 5.090 | 5.200 | 5.070 | 5.190 | 5.190 | 5,514,300 |
| 2025-03-10 | 5.090 | 5.240 | 5.090 | 5.140 | 5.140 | 6,126,352 |
| 2025-03-07 | 5.280 | 5.280 | 5.050 | 5.060 | 5.060 | 10,001,400 |
| 2025-03-06 | 5.210 | 5.320 | 5.170 | 5.290 | 5.290 | 6,760,812 |
| 2025-03-05 | 5.260 | 5.320 | 5.090 | 5.220 | 5.220 | 6,257,007 |
| 2025-03-04 | 5.190 | 5.320 | 5.160 | 5.300 | 5.300 | 4,089,386 |
| 2025-03-03 | 5.210 | 5.390 | 5.190 | 5.210 | 5.210 | 6,013,807 |
| 2025-02-28 | 5.320 | 5.320 | 5.200 | 5.220 | 5.220 | 6,530,300 |
| 2025-02-27 | 5.420 | 5.480 | 5.210 | 5.330 | 5.330 | 8,145,164 |
| 2025-02-26 | 5.400 | 5.540 | 5.390 | 5.440 | 5.440 | 6,092,567 |
| 2025-02-25 | 5.390 | 5.530 | 5.340 | 5.390 | 5.390 | 6,216,970 |
| 2025-02-24 | 5.400 | 5.520 | 5.370 | 5.440 | 5.440 | 5,723,352 |
| 2025-02-21 | 5.500 | 5.510 | 5.330 | 5.410 | 5.410 | 7,603,052 |
| 2025-02-20 | 5.480 | 5.540 | 5.400 | 5.500 | 5.500 | 7,223,652 |
| 2025-02-19 | 5.480 | 5.540 | 5.380 | 5.470 | 5.470 | 7,710,900 |
| 2025-02-18 | 5.660 | 5.800 | 5.500 | 5.520 | 5.520 | 8,806,701 |
| 2025-02-17 | 5.460 | 5.940 | 5.460 | 5.700 | 5.700 | 10,868,668 |
| 2025-02-14 | 5.550 | 5.600 | 5.410 | 5.460 | 5.460 | 4,901,800 |
| 2025-02-13 | 5.570 | 5.630 | 5.540 | 5.550 | 5.550 | 5,571,285 |
| 2025-02-12 | 5.480 | 5.590 | 5.410 | 5.590 | 5.590 | 5,895,600 |
| 2025-02-11 | 5.590 | 5.590 | 5.400 | 5.470 | 5.470 | 5,512,450 |
| 2025-02-10 | 5.470 | 5.590 | 5.450 | 5.590 | 5.590 | 5,840,101 |
| 2025-02-07 | 5.340 | 5.560 | 5.330 | 5.480 | 5.480 | 7,280,650 |
| 2025-02-06 | 5.290 | 5.370 | 5.160 | 5.360 | 5.360 | 5,478,425 |
| 2025-02-05 | 5.160 | 5.380 | 5.160 | 5.290 | 5.290 | 5,907,450 |
| 2025-01-27 | 5.230 | 5.360 | 5.110 | 5.130 | 5.130 | 4,825,300 |
| 2025-01-24 | 5.120 | 5.250 | 5.080 | 5.230 | 5.230 | 6,127,200 |
| 2025-01-23 | 5.240 | 5.360 | 5.130 | 5.130 | 5.130 | 5,294,200 |
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.