Tiande Chemical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	2.850	2.870	2.550	2.590	1.688	4,384,000
2022-07-12	2.740	2.920	2.540	2.770	1.806	4,744,000
2022-07-11	2.640	2.930	2.590	2.700	1.760	6,724,000
2022-07-08	2.410	2.640	2.410	2.590	1.688	11,840,000
2022-07-07	2.000	2.180	1.990	2.100	1.369	3,404,000
2022-07-06	1.970	2.000	1.970	2.000	1.304	1,080,000
2022-07-05	1.970	1.980	1.950	1.970	1.284	376,500
2022-07-04	1.930	1.970	1.920	1.950	1.271	1,728,000
2022-06-30	1.880	1.910	1.860	1.880	1.225	384,000
2022-06-29	1.830	1.890	1.820	1.890	1.232	216,000
2022-06-28	1.850	1.870	1.810	1.870	1.219	184,000
2022-06-27	1.850	1.850	1.850	1.850	1.206	116,000
2022-06-24	1.860	1.860	1.840	1.850	1.206	160,000
2022-06-23	1.880	1.900	1.860	1.900	1.238	124,000
2022-06-22	1.880	1.920	1.880	1.910	1.245	256,000
2022-06-21	1.840	1.870	1.840	1.870	1.219	48,000
2022-06-20	1.800	1.850	1.780	1.840	1.199	424,000
2022-06-17	1.800	1.820	1.800	1.820	1.186	4,000
2022-06-16	1.890	1.920	1.850	1.850	1.206	152,000
2022-06-15	1.790	1.870	1.790	1.870	1.219	940,000
2022-06-13	1.780	1.810	1.780	1.790	1.167	264,000
2022-06-10	1.780	1.820	1.780	1.820	1.186	216,000
2022-06-09	1.840	1.840	1.780	1.780	1.160	192,000
2022-06-08	1.880	1.880	1.800	1.840	1.199	372,000
2022-06-07	1.790	1.830	1.780	1.800	1.173	200,000
2022-06-02	1.850	1.850	1.830	1.830	1.193	48,000
2022-06-01	1.820	1.820	1.820	1.820	1.186	8,000
2022-05-31	1.800	1.820	1.780	1.820	1.186	36,000
2022-05-30	1.750	1.830	1.750	1.820	1.186	12,000
2022-05-27	1.760	1.830	1.760	1.800	1.173	212,000
2022-05-26	1.860	1.860	1.780	1.810	1.180	196,000
2022-05-25	1.840	1.880	1.830	1.860	1.212	276,000
2022-05-24	1.760	1.830	1.740	1.830	1.193	460,000
2022-05-23	1.740	1.740	1.700	1.740	1.134	196,000
2022-05-20	1.730	1.750	1.730	1.740	1.134	12,000
2022-05-19	1.720	1.750	1.720	1.720	1.121	244,000
2022-05-18	1.690	1.750	1.600	1.720	1.121	580,000
2022-05-17	1.690	1.710	1.680	1.700	1.108	584,000
2022-05-16	1.760	1.760	1.730	1.730	1.128	16,000
2022-05-13	1.710	1.750	1.690	1.730	1.128	168,000
2022-05-12	1.780	1.800	1.600	1.690	1.102	924,000
2022-05-11	1.830	1.830	1.790	1.810	1.180	24,000
2022-05-10	1.810	1.860	1.800	1.830	1.193	108,000
2022-05-06	1.870	1.870	1.830	1.840	1.199	108,000
2022-05-05	1.870	1.870	1.830	1.860	1.212	36,000
2022-05-04	1.880	1.890	1.850	1.860	1.212	192,000
2022-05-03	1.820	1.880	1.820	1.880	1.225	208,000
2022-04-29	1.880	1.900	1.850	1.850	1.206	72,000
2022-04-28	1.800	1.860	1.800	1.860	1.212	76,000
2022-04-27	1.890	1.890	1.790	1.800	1.173	192,000
2022-04-26	1.830	1.900	1.760	1.900	1.238	188,000
2022-04-25	1.860	1.880	1.790	1.850	1.206	496,000
2022-04-22	1.880	1.920	1.880	1.900	1.238	224,000
2022-04-21	1.920	1.920	1.920	1.920	1.252	20,000
2022-04-20	1.930	1.940	1.930	1.930	1.258	40,000
2022-04-19	1.920	1.950	1.900	1.940	1.265	412,000
2022-04-14	1.950	1.950	1.890	1.920	1.252	220,000
2022-04-13	2.020	2.040	1.920	1.920	1.252	368,000
2022-04-12	1.950	1.990	1.900	1.980	1.291	1,160,000
2022-04-11	1.810	1.960	1.800	1.900	1.238	956,000

← NewerPage 17 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.