Triductor Technology (Suzhou) Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	40.400	40.400	38.830	38.890	38.456	3,055,308
2024-10-28	38.570	40.400	38.360	40.400	39.949	3,224,284
2024-10-25	39.380	39.750	38.230	38.990	38.554	2,568,196
2024-10-24	38.930	39.400	38.400	39.250	38.812	2,256,667
2024-10-23	40.500	41.230	39.000	39.170	38.732	3,980,877
2024-10-22	40.190	41.770	39.510	40.440	39.988	3,357,114
2024-10-21	42.000	44.060	40.380	40.630	40.176	7,290,750
2024-10-18	38.200	42.770	37.860	40.950	40.493	6,119,508
2024-10-17	38.960	39.680	37.880	38.390	37.961	3,715,509
2024-10-16	36.860	38.780	36.800	38.090	37.665	3,549,529
2024-10-15	37.000	39.990	36.730	37.140	36.725	5,290,703
2024-10-14	35.730	36.790	34.210	36.790	36.379	3,429,966
2024-10-11	36.810	37.210	34.510	35.870	35.469	3,012,893
2024-10-10	40.000	40.870	37.380	37.390	36.972	3,951,865
2024-10-09	42.010	43.740	38.690	38.720	38.287	5,492,701
2024-10-08	44.180	44.180	39.100	44.170	43.677	7,306,285
2024-09-30	34.000	37.320	32.220	36.820	36.409	5,027,687
2024-09-27	29.870	31.740	29.680	31.600	31.247	2,063,212
2024-09-26	27.910	29.550	27.770	29.550	29.220	2,453,161
2024-09-25	28.540	28.860	27.830	27.860	27.549	1,955,513
2024-09-24	27.760	28.150	26.660	28.010	27.697	1,767,303
2024-09-23	26.800	28.250	26.000	27.400	27.094	1,736,840
2024-09-20	27.010	27.370	26.500	26.810	26.511	990,816
2024-09-19	27.190	27.630	26.660	27.140	26.837	1,080,300
2024-09-18	27.680	27.680	26.210	26.760	26.461	1,069,180
2024-09-13	28.740	28.850	27.140	27.250	26.946	1,940,351
2024-09-12	28.530	29.350	28.530	28.610	28.290	1,450,860
2024-09-11	29.590	29.640	28.380	28.480	28.162	2,033,815
2024-09-10	29.340	30.340	28.500	29.900	29.566	1,886,207
2024-09-09	30.150	30.340	29.300	29.440	29.111	1,544,196
2024-09-06	31.990	31.990	30.000	30.270	29.932	2,469,027
2024-09-05	32.220	32.780	31.650	31.790	31.435	2,480,851
2024-09-04	31.200	33.190	30.250	32.390	32.028	3,970,735
2024-09-03	30.890	31.950	30.550	31.250	30.901	2,343,954
2024-09-02	32.980	33.200	30.580	30.740	30.397	3,405,375
2024-08-30	31.330	33.250	30.750	32.110	31.751	4,611,810
2024-08-29	29.130	31.260	29.130	30.850	30.505	3,755,850
2024-08-28	29.810	29.970	28.880	29.050	28.726	2,073,378
2024-08-27	31.030	31.030	29.620	29.750	29.418	3,051,109
2024-08-26	30.900	32.250	30.600	31.120	30.772	4,844,305
2024-08-23	29.310	32.700	29.190	31.880	31.524	5,568,092
2024-08-22	31.600	32.200	30.000	30.000	29.665	5,587,370
2024-08-21	29.290	31.770	29.190	30.620	30.278	5,147,726
2024-08-20	28.500	31.620	28.380	29.560	29.230	4,839,330
2024-08-19	30.060	30.600	28.730	28.930	28.607	4,466,304
2024-08-16	27.750	31.950	27.750	29.340	29.012	5,162,948
2024-08-15	26.690	28.500	26.050	27.670	27.361	2,178,071
2024-08-14	26.210	27.340	26.110	26.720	26.422	1,462,289
2024-08-13	25.830	26.210	25.280	26.180	25.888	893,372
2024-08-12	37.220	37.480	35.820	36.160	25.283	1,489,371
2024-08-09	38.570	39.390	37.400	37.430	26.171	1,417,446
2024-08-08	38.560	39.250	37.500	38.320	26.793	1,217,718
2024-08-07	38.400	39.880	38.400	39.020	27.283	1,342,825
2024-08-06	38.400	38.700	37.630	38.700	27.059	1,465,895
2024-08-05	39.000	39.840	37.550	37.550	26.255	1,890,947
2024-08-02	41.090	41.330	39.550	39.660	27.730	1,886,362
2024-08-01	40.420	43.880	40.190	41.300	28.877	3,084,173
2024-07-31	38.600	39.990	38.500	39.900	27.898	1,906,013
2024-07-30	36.700	39.180	36.230	38.580	26.975	2,360,120
2024-07-29	36.790	37.420	36.030	36.710	25.668	942,566

← NewerPage 9 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.