Shanghai Tianchen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.900 | 6.240 | 5.850 | 6.180 | 6.180 | 19,741,018 |
| 2024-10-29 | 6.050 | 6.120 | 5.800 | 5.990 | 5.990 | 20,130,637 |
| 2024-10-28 | 5.950 | 6.110 | 5.940 | 6.080 | 6.080 | 19,387,421 |
| 2024-10-25 | 5.550 | 5.880 | 5.550 | 5.840 | 5.840 | 12,676,033 |
| 2024-10-24 | 5.500 | 5.630 | 5.490 | 5.580 | 5.580 | 6,657,229 |
| 2024-10-23 | 5.500 | 5.650 | 5.490 | 5.550 | 5.550 | 11,150,138 |
| 2024-10-22 | 5.450 | 5.530 | 5.310 | 5.500 | 5.500 | 15,750,189 |
| 2024-10-21 | 5.290 | 5.550 | 5.240 | 5.470 | 5.470 | 17,086,045 |
| 2024-10-18 | 5.220 | 5.370 | 5.170 | 5.280 | 5.280 | 9,728,084 |
| 2024-10-17 | 5.400 | 5.420 | 5.170 | 5.180 | 5.180 | 6,161,400 |
| 2024-10-16 | 5.240 | 5.430 | 5.190 | 5.350 | 5.350 | 5,551,251 |
| 2024-10-15 | 5.460 | 5.470 | 5.300 | 5.310 | 5.310 | 6,112,600 |
| 2024-10-14 | 5.370 | 5.470 | 5.230 | 5.460 | 5.460 | 6,705,809 |
| 2024-10-11 | 5.470 | 5.480 | 5.180 | 5.260 | 5.260 | 7,489,977 |
| 2024-10-10 | 5.540 | 5.650 | 5.330 | 5.500 | 5.500 | 11,709,206 |
| 2024-10-09 | 6.010 | 6.010 | 5.570 | 5.570 | 5.570 | 15,260,752 |
| 2024-10-08 | 6.490 | 6.500 | 5.810 | 6.190 | 6.190 | 24,258,483 |
| 2024-09-30 | 5.600 | 5.920 | 5.410 | 5.910 | 5.910 | 19,912,441 |
| 2024-09-27 | 5.230 | 5.470 | 5.210 | 5.380 | 5.380 | 8,131,589 |
| 2024-09-26 | 4.950 | 5.220 | 4.930 | 5.210 | 5.210 | 11,719,219 |
| 2024-09-25 | 4.970 | 5.130 | 4.940 | 4.960 | 4.960 | 11,623,745 |
| 2024-09-24 | 4.750 | 4.990 | 4.730 | 4.970 | 4.970 | 13,925,878 |
| 2024-09-23 | 4.670 | 4.720 | 4.590 | 4.680 | 4.680 | 4,158,064 |
| 2024-09-20 | 4.770 | 4.770 | 4.650 | 4.680 | 4.680 | 5,253,911 |
| 2024-09-19 | 4.610 | 4.800 | 4.590 | 4.790 | 4.790 | 6,363,500 |
| 2024-09-18 | 4.510 | 4.620 | 4.490 | 4.600 | 4.600 | 5,056,111 |
| 2024-09-13 | 4.700 | 4.740 | 4.590 | 4.610 | 4.610 | 5,049,900 |
| 2024-09-12 | 4.650 | 4.800 | 4.620 | 4.740 | 4.740 | 6,981,981 |
| 2024-09-11 | 4.730 | 4.740 | 4.620 | 4.650 | 4.650 | 3,705,900 |
| 2024-09-10 | 4.670 | 4.760 | 4.590 | 4.730 | 4.730 | 5,541,231 |
| 2024-09-09 | 4.600 | 4.800 | 4.570 | 4.710 | 4.710 | 6,627,363 |
| 2024-09-06 | 4.730 | 4.750 | 4.620 | 4.640 | 4.640 | 3,256,781 |
| 2024-09-05 | 4.640 | 4.790 | 4.610 | 4.770 | 4.770 | 6,540,400 |
| 2024-09-04 | 4.620 | 4.750 | 4.600 | 4.640 | 4.640 | 4,650,175 |
| 2024-09-03 | 4.650 | 4.690 | 4.590 | 4.680 | 4.680 | 5,291,600 |
| 2024-09-02 | 4.670 | 4.790 | 4.610 | 4.660 | 4.660 | 8,674,450 |
| 2024-08-30 | 4.570 | 4.830 | 4.520 | 4.720 | 4.720 | 14,211,112 |
| 2024-08-29 | 4.550 | 4.830 | 4.500 | 4.640 | 4.640 | 18,958,574 |
| 2024-08-28 | 4.380 | 4.540 | 4.210 | 4.540 | 4.540 | 8,501,114 |
| 2024-08-27 | 4.210 | 4.260 | 4.110 | 4.130 | 4.130 | 2,394,800 |
| 2024-08-26 | 4.130 | 4.310 | 4.130 | 4.240 | 4.240 | 3,806,500 |
| 2024-08-23 | 4.210 | 4.210 | 4.040 | 4.130 | 4.130 | 3,392,900 |
| 2024-08-22 | 4.270 | 4.300 | 4.170 | 4.180 | 4.180 | 2,147,500 |
| 2024-08-21 | 4.240 | 4.300 | 4.210 | 4.270 | 4.270 | 2,383,400 |
| 2024-08-20 | 4.350 | 4.370 | 4.240 | 4.270 | 4.270 | 2,743,200 |
| 2024-08-19 | 4.360 | 4.400 | 4.290 | 4.340 | 4.340 | 3,217,600 |
| 2024-08-16 | 4.490 | 4.520 | 4.360 | 4.360 | 4.360 | 4,469,900 |
| 2024-08-15 | 4.470 | 4.520 | 4.360 | 4.490 | 4.490 | 4,738,200 |
| 2024-08-14 | 4.540 | 4.610 | 4.470 | 4.470 | 4.470 | 4,167,200 |
| 2024-08-13 | 4.500 | 4.570 | 4.400 | 4.560 | 4.560 | 7,735,345 |
| 2024-08-12 | 4.770 | 4.790 | 4.490 | 4.540 | 4.540 | 10,463,245 |
| 2024-08-09 | 4.670 | 4.840 | 4.670 | 4.760 | 4.760 | 8,230,817 |
| 2024-08-08 | 4.690 | 4.780 | 4.620 | 4.700 | 4.700 | 5,375,800 |
| 2024-08-07 | 4.860 | 4.860 | 4.720 | 4.740 | 4.740 | 6,386,542 |
| 2024-08-06 | 4.800 | 4.870 | 4.740 | 4.860 | 4.860 | 7,731,775 |
| 2024-08-05 | 4.830 | 4.940 | 4.730 | 4.740 | 4.740 | 10,051,032 |
| 2024-08-02 | 4.990 | 5.010 | 4.860 | 4.900 | 4.900 | 11,875,400 |
| 2024-08-01 | 4.950 | 5.260 | 4.880 | 5.030 | 5.030 | 17,571,911 |
| 2024-07-31 | 4.820 | 5.160 | 4.740 | 4.980 | 4.980 | 21,932,355 |
| 2024-07-30 | 4.630 | 4.860 | 4.580 | 4.810 | 4.810 | 16,933,042 |
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.