Triductor Technology (Suzhou) Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	48.090	49.190	47.810	48.900	34.191	1,425,772
2024-04-26	46.470	48.110	45.770	47.800	33.422	1,647,014
2024-04-25	45.540	46.820	44.600	45.950	32.128	1,564,479
2024-04-24	44.380	45.550	43.960	45.410	31.751	1,788,572
2024-04-23	43.550	44.380	42.800	44.380	31.030	1,369,054
2024-04-22	42.280	43.600	40.730	42.890	29.989	1,490,144
2024-04-19	44.730	44.730	42.000	42.300	29.576	1,754,365
2024-04-18	45.200	45.400	43.400	44.200	30.904	1,473,112
2024-04-17	43.960	44.930	41.930	44.880	31.380	1,908,580
2024-04-16	45.150	45.150	41.000	41.300	28.877	2,592,685
2024-04-15	48.900	49.150	44.960	45.530	31.834	2,351,874
2024-04-12	49.330	50.100	48.560	48.920	34.205	1,047,053
2024-04-11	49.220	50.540	49.130	49.330	34.491	1,379,372
2024-04-10	51.430	51.430	49.470	49.740	34.778	1,550,518
2024-04-09	53.000	53.370	50.700	51.560	36.051	1,655,638
2024-04-08	53.100	53.600	51.060	52.650	36.813	1,777,701
2024-04-03	53.500	53.950	51.000	52.590	36.771	2,210,348
2024-04-02	55.650	55.650	53.010	53.580	37.463	3,163,921
2024-04-01	57.000	57.040	55.000	55.710	38.952	4,411,040
2024-03-29	55.100	58.300	54.420	58.300	40.763	2,665,978
2024-03-28	51.630	57.480	51.370	55.220	38.610	4,572,811
2024-03-27	54.680	54.680	51.160	51.170	35.778	2,030,117
2024-03-26	54.580	55.750	53.210	54.600	38.176	2,507,688
2024-03-25	57.010	57.400	53.890	54.000	37.757	2,570,633
2024-03-22	58.480	59.090	57.050	57.610	40.281	1,984,358
2024-03-21	59.490	59.960	58.510	58.520	40.917	2,122,558
2024-03-20	58.880	59.640	58.510	59.090	41.316	2,839,515
2024-03-19	59.900	60.400	58.900	59.010	41.260	3,205,283
2024-03-18	58.940	60.580	58.230	60.450	42.266	3,613,958
2024-03-15	58.500	58.560	56.780	58.220	40.707	3,082,230
2024-03-14	60.400	60.870	58.000	58.790	41.106	3,992,882
2024-03-13	61.600	64.640	60.020	61.580	43.057	5,084,794
2024-03-12	58.630	63.480	58.630	61.160	42.763	5,865,956
2024-03-11	56.540	57.980	55.350	57.620	40.288	2,560,310
2024-03-08	56.500	57.990	54.500	57.010	39.861	2,443,001
2024-03-07	58.900	59.270	55.580	55.790	39.008	3,330,233
2024-03-06	57.950	59.680	55.990	58.230	40.714	4,459,217
2024-03-05	56.150	61.700	55.120	57.550	40.239	6,055,320
2024-03-04	54.300	57.180	53.400	57.100	39.924	4,119,521
2024-03-01	54.000	54.900	53.200	54.060	37.799	3,157,093
2024-02-29	50.000	52.970	49.210	52.730	36.869	3,064,556
2024-02-28	53.600	55.680	49.980	49.980	34.946	4,561,893
2024-02-27	53.050	54.760	51.110	54.680	38.232	5,781,069
2024-02-26	50.500	58.050	49.820	55.500	38.805	6,382,227
2024-02-23	47.990	52.280	47.500	51.730	36.169	3,390,102
2024-02-22	46.790	48.000	46.500	47.860	33.464	1,511,106
2024-02-21	46.140	48.500	45.020	46.310	32.380	1,962,231
2024-02-20	44.310	46.680	44.030	46.110	32.240	1,827,088
2024-02-19	43.080	45.800	43.080	45.430	31.765	2,602,677
2024-02-08	38.300	43.360	37.500	43.010	30.072	3,412,355
2024-02-07	39.600	40.770	37.410	38.130	26.660	2,489,958
2024-02-06	37.150	40.410	35.460	39.690	27.751	2,572,217
2024-02-05	41.670	42.310	36.060	37.600	26.290	2,973,061
2024-02-02	44.900	46.290	40.500	42.200	29.506	2,318,639
2024-02-01	45.440	46.550	44.000	44.900	31.394	2,094,386
2024-01-31	48.550	49.370	45.110	45.110	31.541	2,271,103
2024-01-30	50.610	50.890	48.880	49.220	34.414	1,571,764
2024-01-29	53.500	54.790	51.110	51.180	35.785	1,332,606
2024-01-26	55.290	55.330	53.010	53.330	37.288	1,387,400
2024-01-25	52.470	56.090	51.610	55.530	38.826	2,030,896

← NewerPage 11 of 20 · 1,155 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-17	0.0500 CNY
2026-01-28	0.2000 CNY
2025-06-27	0.0450 CNY
2025-01-24	0.1500 CNY
2024-08-13	0.3640 CNY
2023-06-26	0.3500 CNY
2022-06-16	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.