Tiande Chemical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	1.720	1.750	1.720	1.730	1.284	92,000
2023-07-03	1.710	1.760	1.710	1.750	1.299	164,000
2023-06-30	1.650	1.720	1.650	1.710	1.269	296,000
2023-06-29	1.640	1.660	1.620	1.630	1.210	24,000
2023-06-28	1.650	1.650	1.640	1.640	1.217	216,000
2023-06-27	1.610	1.650	1.610	1.650	1.225	232,000
2023-06-26	1.620	1.670	1.610	1.630	1.210	464,000
2023-06-23	1.660	1.660	1.610	1.620	1.202	168,000
2023-06-21	1.660	1.690	1.630	1.670	1.239	316,000
2023-06-20	1.730	1.730	1.700	1.720	1.276	308,000
2023-06-19	1.800	1.800	1.610	1.740	1.291	1,136,000
2023-06-16	1.840	1.840	1.800	1.810	1.343	776,000
2023-06-15	1.860	1.860	1.800	1.840	1.366	356,000
2023-06-14	1.880	1.900	1.850	1.890	1.403	428,000
2023-06-13	1.880	1.900	1.860	1.900	1.410	292,000
2023-06-12	1.900	1.900	1.880	1.900	1.410	288,000
2023-06-09	1.870	1.920	1.870	1.880	1.395	336,000
2023-06-08	1.870	1.880	1.870	1.870	1.388	200,000
2023-06-07	1.910	1.920	1.890	1.900	1.410	640,000
2023-06-06	1.930	1.930	1.880	1.910	1.417	316,000
2023-06-05	1.870	1.940	1.870	1.900	1.410	464,364
2023-06-02	1.940	1.940	1.870	1.870	1.388	736,000
2023-06-01	1.900	1.950	1.880	1.880	1.395	328,000
2023-05-31	1.950	1.950	1.900	1.900	1.410	412,000
2023-05-30	1.980	1.980	1.940	1.980	1.469	28,000
2023-05-29	1.980	1.980	1.980	1.980	1.469	4,000
2023-05-25	1.930	2.000	1.910	1.980	1.469	2,051,838
2023-05-24	2.020	2.040	1.900	1.910	1.417	1,364,000
2023-05-23	2.060	2.060	2.000	2.000	1.484	340,000
2023-05-22	2.060	2.110	2.060	2.060	1.529	292,000
2023-05-19	2.090	2.090	2.080	2.080	1.544	248,000
2023-05-18	2.090	2.100	2.070	2.070	1.536	268,000
2023-05-17	2.090	2.090	2.070	2.070	1.536	72,000
2023-05-16	2.100	2.100	2.080	2.100	1.559	180,000
2023-05-15	2.090	2.100	2.080	2.080	1.544	100,000
2023-05-12	2.090	2.110	2.090	2.100	1.559	168,000
2023-05-11	2.140	2.140	2.100	2.100	1.559	468,000
2023-05-10	2.100	2.110	2.080	2.090	1.551	532,000
2023-05-09	2.120	2.140	2.100	2.100	1.559	412,000
2023-05-08	2.100	2.150	2.080	2.140	1.588	652,000
2023-05-05	2.100	2.110	2.070	2.100	1.559	204,000
2023-05-04	2.100	2.100	2.070	2.100	1.559	424,000
2023-05-03	2.140	2.160	2.080	2.110	1.566	220,000
2023-05-02	2.120	2.140	2.070	2.140	1.588	560,000
2023-04-28	2.170	2.170	2.100	2.140	1.588	592,000
2023-04-27	2.160	2.160	2.100	2.110	1.566	472,000
2023-04-26	2.200	2.210	2.160	2.160	1.603	412,000
2023-04-25	2.250	2.250	2.160	2.170	1.610	312,000
2023-04-24	2.220	2.230	2.190	2.210	1.640	92,000
2023-04-21	2.230	2.240	2.200	2.220	1.648	472,000
2023-04-20	2.210	2.240	2.200	2.230	1.655	536,000
2023-04-19	2.270	2.270	2.200	2.240	1.662	220,000
2023-04-18	2.240	2.240	2.240	2.240	1.662	148,000
2023-04-17	2.240	2.260	2.230	2.240	1.662	188,000
2023-04-14	2.250	2.270	2.250	2.270	1.685	340,000
2023-04-13	2.190	2.240	2.190	2.240	1.662	456,000
2023-04-12	2.230	2.240	2.200	2.210	1.640	336,000
2023-04-11	2.290	2.290	2.210	2.240	1.662	304,000
2023-04-06	2.230	2.330	2.230	2.270	1.685	476,000
2023-04-04	2.190	2.210	2.150	2.200	1.633	244,000

← NewerPage 13 of 19 · 1,125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-03	0.0300 HKD
2025-08-04	0.0300 HKD
2024-10-14	0.0200 HKD
2024-07-22	0.1000 HKD
2023-10-03	0.0300 HKD
2023-07-24	0.2000 HKD
2022-10-06	0.1200 HKD
2022-07-14	0.2000 HKD
2021-06-24	0.0300 HKD

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