Triductor Technology (Suzhou) Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	70.070	72.570	69.530	71.360	49.635	2,204,697
2022-11-03	66.360	71.500	65.500	70.510	49.044	2,391,842
2022-11-02	65.010	67.510	64.610	66.360	46.157	1,868,806
2022-11-01	65.590	66.980	63.800	65.010	45.218	1,975,303
2022-10-31	63.020	66.500	62.000	65.920	45.851	1,191,402
2022-10-28	63.550	66.190	62.000	63.000	43.820	1,079,915
2022-10-27	64.580	65.760	63.000	64.100	44.585	943,251
2022-10-26	63.200	67.200	61.570	64.500	44.864	1,707,067
2022-10-25	65.990	66.800	63.630	64.540	44.891	1,086,967
2022-10-24	66.320	67.780	65.650	66.520	46.269	614,160
2022-10-21	67.140	68.980	64.660	66.220	46.060	996,286
2022-10-20	64.610	69.980	63.040	67.920	47.242	1,515,021
2022-10-19	64.980	67.770	64.800	64.800	45.072	1,076,096
2022-10-18	65.300	65.880	63.600	64.400	44.794	1,079,310
2022-10-17	64.290	65.590	63.510	65.300	45.420	961,160
2022-10-14	64.420	66.670	63.680	64.650	44.968	1,103,893
2022-10-13	64.610	67.300	63.800	64.020	44.530	1,025,626
2022-10-12	60.000	65.640	58.560	64.210	44.662	1,424,537
2022-10-11	66.710	67.900	58.710	61.000	42.429	2,528,923
2022-10-10	71.230	72.700	66.650	67.180	46.728	1,050,155
2022-09-30	74.280	74.280	70.700	70.790	49.239	720,203
2022-09-29	74.550	74.950	72.800	74.200	51.611	472,309
2022-09-28	76.990	77.210	73.120	73.170	50.894	744,297
2022-09-27	77.150	78.760	75.330	76.870	53.468	1,059,868
2022-09-26	75.790	80.780	75.210	76.500	53.210	1,255,161
2022-09-23	77.850	80.560	74.830	77.180	53.683	2,036,696
2022-09-22	69.800	81.480	69.800	80.800	56.201	4,050,874
2022-09-21	69.920	70.800	68.120	68.120	47.382	803,324
2022-09-20	69.500	71.500	69.500	70.430	48.988	1,236,239
2022-09-19	72.630	74.090	69.800	69.970	48.668	885,871
2022-09-16	73.400	75.000	72.000	73.100	50.845	995,250
2022-09-15	77.340	77.990	72.170	73.400	51.054	1,070,241
2022-09-14	78.820	80.440	78.200	78.600	54.671	728,970
2022-09-13	81.800	83.750	80.000	80.600	56.062	674,436
2022-09-09	81.000	82.680	79.790	81.590	56.751	398,084
2022-09-08	83.300	83.300	80.830	81.800	56.897	521,714
2022-09-07	81.190	84.860	80.570	83.300	57.940	922,418
2022-09-06	80.400	81.580	78.150	81.100	56.410	750,582
2022-09-05	83.980	84.760	79.390	79.900	55.575	1,043,681
2022-09-02	81.000	83.740	79.000	82.790	57.585	936,366
2022-09-01	79.980	83.900	79.520	80.180	55.770	913,560
2022-08-31	81.910	83.370	79.850	80.700	56.132	899,355
2022-08-30	78.570	83.970	75.860	82.970	57.711	2,190,648
2022-08-29	77.520	78.760	75.300	78.300	54.462	872,172
2022-08-26	78.240	79.950	77.200	78.150	54.358	1,446,573
2022-08-25	84.310	85.100	77.040	78.710	54.747	2,474,346
2022-08-24	93.000	93.000	83.580	84.510	58.782	2,060,276
2022-08-23	96.010	101.88	91.800	94.840	65.967	3,996,102
2022-08-22	102.00	104.00	95.830	102.00	70.947	2,340,703
2022-08-19	101.20	106.57	100.00	103.00	71.643	2,373,453
2022-08-18	89.000	104.00	87.000	103.32	71.865	4,856,948
2022-08-17	80.360	87.000	78.500	86.780	60.361	2,018,514
2022-08-16	80.510	82.490	79.520	79.940	55.603	946,036
2022-08-15	81.560	81.670	78.210	79.760	55.478	1,102,686
2022-08-12	83.120	84.390	80.000	81.600	56.758	1,428,074
2022-08-11	83.050	85.160	83.000	83.540	58.107	1,100,909
2022-08-10	83.000	85.070	82.300	82.780	57.578	1,068,137
2022-08-09	82.000	84.880	78.990	84.640	58.872	1,892,755
2022-08-08	80.250	83.830	80.250	83.160	57.843	3,544,515
2022-08-05	73.010	81.380	73.010	79.960	55.617	3,249,764

← NewerPage 17 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.