Triductor Technology (Suzhou) Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	75.290	79.000	74.600	77.710	53.858	1,219,716
2022-05-10	71.130	77.550	70.070	75.550	52.361	989,842
2022-05-09	71.800	76.480	70.020	72.490	50.240	719,294
2022-05-06	70.670	72.560	69.990	71.360	49.457	568,744
2022-05-05	71.310	72.600	69.150	72.350	50.143	718,327
2022-04-29	69.800	72.500	67.500	72.240	50.067	965,055
2022-04-28	74.010	74.010	69.280	69.800	48.376	948,190
2022-04-27	72.880	75.500	70.320	75.400	52.257	929,159
2022-04-26	77.090	77.840	69.020	73.940	51.245	1,307,667
2022-04-25	79.100	80.000	76.500	76.730	53.178	778,512
2022-04-22	78.500	81.500	76.010	79.450	55.064	669,166
2022-04-21	76.990	80.450	76.350	79.200	54.890	462,406
2022-04-20	77.740	79.340	76.120	77.770	53.899	395,792
2022-04-19	78.660	79.950	76.750	78.030	54.079	264,871
2022-04-18	76.000	80.460	75.150	79.970	55.424	471,252
2022-04-15	73.400	77.770	71.670	77.250	53.539	672,744
2022-04-14	70.510	74.410	70.000	73.990	51.279	511,229
2022-04-13	72.060	73.200	69.530	71.480	49.540	480,249
2022-04-12	70.060	73.810	69.640	73.490	50.933	428,692
2022-04-11	74.970	74.970	69.000	71.500	49.554	622,213
2022-04-08	74.330	75.660	71.330	74.990	51.973	1,110,900
2022-04-07	77.850	77.850	71.820	75.540	52.354	1,178,317
2022-04-06	80.280	81.500	78.030	79.500	55.098	438,397
2022-04-01	82.990	82.990	79.600	81.350	56.380	636,188
2022-03-31	82.500	84.360	80.900	83.700	58.009	648,044
2022-03-30	79.660	84.200	78.340	84.200	58.356	744,287
2022-03-29	78.000	80.320	76.200	79.890	55.369	551,881
2022-03-28	78.210	79.420	76.020	78.870	54.662	325,038
2022-03-25	81.740	82.970	77.580	79.400	55.029	727,913
2022-03-24	85.660	85.900	79.500	82.800	57.385	1,436,036
2022-03-23	85.800	88.370	84.100	86.500	59.950	655,811
2022-03-22	87.780	87.780	83.380	85.300	59.118	941,530
2022-03-21	88.350	90.200	86.000	87.800	60.851	959,541
2022-03-18	89.140	92.790	87.810	88.980	61.668	1,392,735
2022-03-17	90.360	91.890	87.700	89.660	62.140	1,621,411
2022-03-16	89.440	92.470	84.300	90.000	62.375	1,752,587
2022-03-15	89.500	93.850	87.080	88.800	61.544	1,205,171
2022-03-14	95.500	100.09	89.000	92.600	64.177	1,511,057
2022-03-11	90.500	98.000	87.000	97.700	67.712	1,468,733
2022-03-10	90.480	92.340	88.120	91.700	63.554	1,897,866
2022-03-09	87.530	89.500	82.900	89.000	61.682	1,491,529
2022-03-08	83.930	89.870	83.260	86.840	60.185	1,768,114
2022-03-07	84.680	86.740	82.000	84.000	58.217	960,404
2022-03-04	83.890	88.580	83.010	85.500	59.257	1,557,553
2022-03-03	89.900	89.960	83.800	84.400	58.494	1,243,153
2022-03-02	90.870	92.200	87.780	90.500	62.722	1,479,314
2022-03-01	88.940	91.000	84.800	90.980	63.055	1,487,176
2022-02-28	88.940	92.240	88.020	88.680	61.461	1,207,889
2022-02-25	87.000	89.760	86.780	89.080	61.738	1,475,621
2022-02-24	84.500	87.770	80.840	86.000	59.603	2,222,361
2022-02-23	83.010	89.980	82.900	87.000	60.296	2,250,514
2022-02-22	80.270	85.550	78.890	84.300	58.425	2,554,480
2022-02-21	76.900	84.800	75.280	81.050	56.172	2,526,395
2022-02-18	75.580	77.000	72.020	75.460	52.298	2,096,554
2022-02-17	75.300	81.200	72.500	77.120	53.449	2,544,911
2022-02-16	73.880	75.300	72.710	74.650	51.737	1,383,141
2022-02-15	70.000	74.200	69.330	74.200	51.425	1,925,737
2022-02-14	70.870	73.390	68.660	70.200	48.653	2,062,293
2022-02-11	74.800	75.470	71.540	72.010	49.907	1,608,668
2022-02-10	80.000	80.830	72.980	74.660	51.744	874,830

← NewerPage 19 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.