Tiande Chemical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	2.330	2.330	2.320	2.320	1.722	20,000
2022-10-06	2.350	2.430	2.350	2.420	1.796	516,000
2022-10-05	2.380	2.510	2.370	2.490	1.759	476,000
2022-10-03	2.280	2.350	2.280	2.340	1.653	144,000
2022-09-30	2.190	2.340	2.160	2.320	1.639	1,296,000
2022-09-29	2.210	2.290	2.200	2.210	1.561	372,000
2022-09-28	2.400	2.400	2.190	2.210	1.561	1,084,000
2022-09-27	2.340	2.440	2.320	2.420	1.709	404,000
2022-09-26	2.490	2.500	2.320	2.360	1.667	768,000
2022-09-23	2.550	2.560	2.500	2.500	1.766	180,000
2022-09-22	2.400	2.550	2.380	2.550	1.801	1,084,000
2022-09-21	2.520	2.540	2.450	2.460	1.738	832,000
2022-09-20	2.560	2.570	2.510	2.560	1.808	216,000
2022-09-19	2.590	2.590	2.520	2.570	1.815	728,000
2022-09-16	2.680	2.680	2.590	2.600	1.837	360,000
2022-09-15	2.770	2.770	2.660	2.670	1.886	368,000
2022-09-14	2.720	2.800	2.720	2.790	1.971	648,000
2022-09-13	2.670	2.770	2.650	2.770	1.957	1,420,000
2022-09-09	2.630	2.690	2.630	2.670	1.886	730,000
2022-09-08	2.600	2.690	2.600	2.640	1.865	420,000
2022-09-07	2.560	2.620	2.550	2.620	1.851	272,000
2022-09-06	2.640	2.640	2.530	2.600	1.837	484,000
2022-09-05	2.650	2.670	2.610	2.630	1.858	164,000
2022-09-02	2.600	2.680	2.520	2.640	1.865	764,000
2022-09-01	2.730	2.750	2.500	2.610	1.844	1,436,000
2022-08-31	2.700	2.860	2.650	2.720	1.921	2,008,000
2022-08-30	2.860	2.860	2.600	2.700	1.907	1,616,000
2022-08-29	2.910	2.950	2.850	2.860	2.020	3,268,000
2022-08-26	2.860	2.950	2.860	2.910	2.056	836,000
2022-08-25	2.800	2.940	2.800	2.870	2.027	488,000
2022-08-24	2.900	2.920	2.720	2.870	2.027	796,000
2022-08-23	2.840	2.910	2.790	2.900	2.048	1,104,000
2022-08-22	2.720	2.880	2.720	2.870	2.027	1,368,000
2022-08-19	2.560	2.810	2.550	2.720	1.921	2,166,000
2022-08-18	2.530	2.610	2.520	2.560	1.808	380,000
2022-08-17	2.510	2.590	2.500	2.590	1.830	432,000
2022-08-16	2.550	2.550	2.490	2.550	1.801	332,000
2022-08-15	2.540	2.540	2.500	2.530	1.787	516,000
2022-08-12	2.520	2.560	2.500	2.540	1.794	204,000
2022-08-11	2.540	2.580	2.540	2.570	1.815	120,000
2022-08-10	2.580	2.670	2.550	2.580	1.822	1,104,000
2022-08-09	2.560	2.590	2.520	2.590	1.830	230,000
2022-08-08	2.500	2.600	2.500	2.590	1.830	664,000
2022-08-05	2.500	2.520	2.460	2.520	1.780	696,000
2022-08-04	2.450	2.500	2.430	2.500	1.766	112,000
2022-08-03	2.480	2.500	2.440	2.490	1.759	220,000
2022-08-02	2.560	2.560	2.370	2.460	1.738	1,444,000
2022-08-01	2.550	2.590	2.430	2.550	1.801	1,484,364
2022-07-29	2.600	2.600	2.440	2.520	1.780	560,000
2022-07-28	2.580	2.590	2.570	2.570	1.815	220,000
2022-07-27	2.590	2.590	2.540	2.560	1.808	272,000
2022-07-26	2.610	2.610	2.520	2.580	1.822	860,000
2022-07-25	2.660	2.660	2.580	2.610	1.844	1,068,000
2022-07-22	2.550	2.700	2.500	2.660	1.879	1,684,000
2022-07-21	2.560	2.600	2.510	2.550	1.801	736,000
2022-07-20	2.580	2.600	2.520	2.530	1.787	524,000
2022-07-19	2.480	2.610	2.450	2.550	1.801	1,096,000
2022-07-18	2.540	2.570	2.450	2.520	1.780	1,836,000
2022-07-15	2.670	2.740	2.480	2.490	1.759	1,900,000
2022-07-14	2.390	2.680	2.300	2.640	1.865	2,288,000

← NewerPage 16 of 19 · 1,130 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.