Triductor Technology (Suzhou) Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	89.600	89.600	85.000	85.150	59.227	1,155,614
2023-02-03	89.880	90.860	87.310	89.600	62.322	972,238
2023-02-02	85.800	91.610	85.080	89.110	61.981	2,058,763
2023-02-01	83.030	88.310	82.810	85.830	59.700	1,622,626
2023-01-31	84.800	85.450	82.280	83.060	57.773	710,500
2023-01-30	85.900	86.090	83.700	85.030	59.143	978,481
2023-01-20	84.320	86.500	84.320	86.170	59.936	999,413
2023-01-19	85.160	86.440	83.940	85.470	59.449	978,688
2023-01-18	82.340	85.990	81.600	85.200	59.262	1,698,319
2023-01-17	79.920	85.000	78.580	82.000	57.036	2,482,354
2023-01-16	77.440	82.100	75.080	78.900	54.880	2,430,958
2023-01-13	81.000	82.000	76.510	76.570	53.259	1,461,961
2023-01-12	78.330	82.500	76.340	80.360	55.895	1,384,908
2023-01-11	81.810	83.440	76.970	77.810	54.122	1,478,808
2023-01-10	75.110	83.480	74.540	82.440	57.342	2,552,524
2023-01-09	74.280	77.490	74.280	75.710	52.661	716,508
2023-01-06	74.370	77.700	73.640	74.860	52.070	1,137,903
2023-01-05	74.990	77.690	73.000	75.200	52.306	1,350,931
2023-01-04	77.500	79.730	75.960	75.980	52.849	1,707,686
2023-01-03	75.010	78.180	73.550	77.250	53.732	1,416,185
2022-12-30	77.390	77.390	71.530	75.010	52.174	1,852,797
2022-12-29	77.290	78.680	76.140	76.300	53.071	562,268
2022-12-28	79.720	80.360	76.520	77.500	53.906	762,224
2022-12-27	79.340	81.270	77.170	79.500	55.297	1,044,240
2022-12-26	78.280	80.790	72.730	79.200	55.088	1,491,966
2022-12-23	80.130	80.800	76.560	77.910	54.191	1,140,666
2022-12-22	82.280	82.290	79.010	80.030	55.666	431,956
2022-12-21	86.120	86.120	81.500	81.950	57.001	861,103
2022-12-20	85.020	87.240	83.500	84.850	59.018	1,262,703
2022-12-19	86.160	88.580	84.140	85.900	59.749	911,409
2022-12-16	89.710	90.990	86.030	86.580	60.222	927,753
2022-12-15	87.300	93.500	87.300	89.990	62.593	1,468,469
2022-12-14	92.840	95.000	88.100	88.950	61.870	1,766,389
2022-12-13	94.010	95.990	90.000	90.530	62.969	1,714,494
2022-12-12	92.880	98.400	91.570	94.890	66.002	2,054,395
2022-12-09	90.000	96.290	89.100	93.680	65.160	3,136,614
2022-12-08	90.770	93.500	89.000	90.660	63.059	2,743,945
2022-12-07	86.600	94.520	85.990	91.500	63.644	4,150,272
2022-12-06	77.420	89.900	77.400	86.140	59.916	3,831,363
2022-12-05	82.980	83.790	79.510	80.000	55.645	1,701,975
2022-12-02	79.800	84.450	78.860	83.050	57.766	2,255,514
2022-12-01	80.500	83.050	78.500	79.850	55.540	1,915,972
2022-11-30	81.610	81.980	78.080	79.400	55.227	2,188,820
2022-11-29	85.600	86.000	80.000	81.970	57.015	2,534,282
2022-11-28	86.000	88.890	83.500	84.500	58.775	1,783,853
2022-11-25	87.190	93.500	86.010	89.200	62.044	1,646,901
2022-11-24	87.850	91.920	86.930	87.450	60.827	1,468,027
2022-11-23	88.800	88.990	84.710	87.860	61.112	1,530,648
2022-11-22	85.500	94.990	83.680	89.000	61.905	2,679,756
2022-11-21	84.000	86.590	82.250	86.070	59.867	1,694,273
2022-11-18	88.610	89.600	85.000	85.430	59.422	2,704,952
2022-11-17	86.000	92.880	81.610	90.600	63.018	4,006,620
2022-11-16	90.000	90.970	84.000	86.520	60.180	3,561,072
2022-11-15	73.400	88.760	73.000	88.760	61.738	4,306,876
2022-11-14	77.650	78.340	73.500	73.970	51.451	1,519,449
2022-11-11	75.910	80.740	75.910	77.650	54.010	2,592,713
2022-11-10	73.490	76.370	73.010	74.860	52.070	1,861,531
2022-11-09	73.810	74.300	72.400	73.480	51.110	651,702
2022-11-08	76.780	76.780	73.000	74.080	51.527	1,238,755
2022-11-07	71.370	78.000	71.360	75.100	52.237	2,937,015

← NewerPage 16 of 20 · 1,156 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.