Shanghai Tianchen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.350 | 5.390 | 5.190 | 5.220 | 5.220 | 5,906,730 |
| 2025-01-21 | 5.500 | 5.550 | 5.290 | 5.360 | 5.360 | 8,883,500 |
| 2025-01-20 | 5.440 | 5.690 | 5.290 | 5.500 | 5.500 | 11,619,239 |
| 2025-01-17 | 5.590 | 5.670 | 5.360 | 5.410 | 5.410 | 15,837,209 |
| 2025-01-16 | 5.250 | 5.590 | 5.250 | 5.590 | 5.590 | 4,459,399 |
| 2025-01-15 | 5.160 | 5.180 | 5.030 | 5.080 | 5.080 | 4,297,500 |
| 2025-01-14 | 4.920 | 5.160 | 4.870 | 5.130 | 5.130 | 4,944,250 |
| 2025-01-13 | 4.880 | 5.010 | 4.720 | 4.930 | 4.930 | 5,023,408 |
| 2025-01-10 | 5.200 | 5.210 | 4.890 | 4.890 | 4.890 | 5,237,308 |
| 2025-01-09 | 5.120 | 5.300 | 5.080 | 5.200 | 5.200 | 6,646,164 |
| 2025-01-08 | 5.100 | 5.230 | 4.940 | 5.150 | 5.150 | 7,130,751 |
| 2025-01-07 | 4.980 | 5.170 | 4.980 | 5.100 | 5.100 | 6,008,173 |
| 2025-01-06 | 5.130 | 5.170 | 4.870 | 5.020 | 5.020 | 6,624,700 |
| 2025-01-03 | 5.520 | 5.580 | 5.140 | 5.190 | 5.190 | 7,651,751 |
| 2025-01-02 | 5.700 | 5.740 | 5.430 | 5.470 | 5.470 | 7,105,267 |
| 2024-12-31 | 5.980 | 6.060 | 5.690 | 5.720 | 5.720 | 8,564,300 |
| 2024-12-30 | 6.190 | 6.250 | 5.970 | 6.000 | 6.000 | 8,748,379 |
| 2024-12-27 | 6.140 | 6.340 | 5.990 | 6.270 | 6.270 | 11,211,195 |
| 2024-12-26 | 6.140 | 6.190 | 5.990 | 6.010 | 6.010 | 6,783,500 |
| 2024-12-25 | 6.320 | 6.370 | 5.960 | 6.130 | 6.130 | 11,633,202 |
| 2024-12-24 | 6.400 | 6.510 | 6.170 | 6.360 | 6.360 | 12,177,701 |
| 2024-12-23 | 6.790 | 6.800 | 6.430 | 6.440 | 6.440 | 13,769,701 |
| 2024-12-20 | 6.900 | 7.000 | 6.810 | 6.850 | 6.850 | 17,631,302 |
| 2024-12-19 | 7.140 | 7.220 | 6.850 | 6.920 | 6.920 | 28,286,895 |
| 2024-12-18 | 6.510 | 7.120 | 6.330 | 7.120 | 7.120 | 18,280,361 |
| 2024-12-17 | 6.860 | 6.980 | 6.450 | 6.470 | 6.470 | 14,434,017 |
| 2024-12-16 | 6.750 | 7.290 | 6.630 | 6.860 | 6.860 | 25,815,719 |
| 2024-12-13 | 6.880 | 6.940 | 6.720 | 6.720 | 6.720 | 13,889,653 |
| 2024-12-12 | 6.900 | 7.060 | 6.670 | 6.950 | 6.950 | 22,664,473 |
| 2024-12-11 | 6.550 | 7.160 | 6.550 | 6.840 | 6.840 | 29,487,916 |
| 2024-12-10 | 6.900 | 6.900 | 6.500 | 6.520 | 6.520 | 21,688,078 |
| 2024-12-09 | 6.500 | 6.900 | 6.290 | 6.750 | 6.750 | 32,826,101 |
| 2024-12-06 | 6.820 | 6.990 | 6.530 | 6.690 | 6.690 | 46,387,874 |
| 2024-12-05 | 5.890 | 6.480 | 5.830 | 6.480 | 6.480 | 21,079,096 |
| 2024-12-04 | 5.870 | 6.180 | 5.810 | 5.890 | 5.890 | 15,102,275 |
| 2024-12-03 | 5.830 | 5.890 | 5.730 | 5.880 | 5.880 | 6,162,095 |
| 2024-12-02 | 5.580 | 5.840 | 5.560 | 5.840 | 5.840 | 6,435,091 |
| 2024-11-29 | 5.590 | 5.630 | 5.460 | 5.580 | 5.580 | 6,061,809 |
| 2024-11-28 | 5.370 | 5.710 | 5.370 | 5.590 | 5.590 | 8,901,189 |
| 2024-11-27 | 5.370 | 5.390 | 5.140 | 5.370 | 5.370 | 6,544,248 |
| 2024-11-26 | 5.430 | 5.540 | 5.390 | 5.400 | 5.400 | 4,188,313 |
| 2024-11-25 | 5.310 | 5.460 | 5.270 | 5.450 | 5.450 | 5,004,400 |
| 2024-11-22 | 5.620 | 5.630 | 5.310 | 5.310 | 5.310 | 6,426,600 |
| 2024-11-21 | 5.630 | 5.700 | 5.510 | 5.600 | 5.600 | 5,252,200 |
| 2024-11-20 | 5.480 | 5.640 | 5.430 | 5.640 | 5.640 | 4,947,152 |
| 2024-11-19 | 5.400 | 5.500 | 5.350 | 5.480 | 5.480 | 4,997,650 |
| 2024-11-18 | 5.550 | 5.680 | 5.380 | 5.400 | 5.400 | 6,567,902 |
| 2024-11-15 | 5.780 | 5.830 | 5.540 | 5.550 | 5.550 | 7,212,719 |
| 2024-11-14 | 6.080 | 6.100 | 5.790 | 5.800 | 5.800 | 6,348,900 |
| 2024-11-13 | 6.050 | 6.200 | 5.900 | 6.030 | 6.030 | 7,742,000 |
| 2024-11-12 | 6.210 | 6.280 | 6.020 | 6.060 | 6.060 | 10,661,532 |
| 2024-11-11 | 6.000 | 6.280 | 5.960 | 6.230 | 6.230 | 15,633,069 |
| 2024-11-08 | 6.150 | 6.190 | 5.930 | 6.010 | 6.010 | 12,201,500 |
| 2024-11-07 | 5.870 | 6.210 | 5.790 | 6.140 | 6.140 | 14,939,352 |
| 2024-11-06 | 5.930 | 5.960 | 5.790 | 5.850 | 5.850 | 10,576,024 |
| 2024-11-05 | 5.980 | 6.020 | 5.890 | 5.920 | 5.920 | 13,970,671 |
| 2024-11-04 | 5.910 | 6.030 | 5.860 | 6.010 | 6.010 | 7,531,151 |
| 2024-11-01 | 6.050 | 6.220 | 5.910 | 5.930 | 5.930 | 12,012,382 |
| 2024-10-31 | 6.190 | 6.280 | 6.050 | 6.110 | 6.110 | 17,201,214 |
| 2024-10-30 | 5.900 | 6.240 | 5.850 | 6.180 | 6.180 | 19,741,018 |
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.