Tiande Chemical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	1.820	1.850	1.800	1.810	1.180	892,000
2022-04-07	1.750	1.800	1.750	1.790	1.167	544,000
2022-04-06	1.700	1.770	1.650	1.770	1.154	900,000
2022-04-04	1.580	1.680	1.580	1.680	1.095	1,336,000
2022-04-01	1.520	1.570	1.520	1.560	1.017	296,000
2022-03-31	1.490	1.510	1.480	1.500	0.978	740,000
2022-03-30	1.500	1.550	1.470	1.490	0.971	980,000
2022-03-29	1.540	1.540	1.450	1.490	0.971	1,848,000
2022-03-28	1.490	1.570	1.480	1.520	0.991	3,148,000
2022-03-25	1.410	1.500	1.380	1.410	0.919	1,020,000
2022-03-24	1.390	1.420	1.320	1.410	0.919	408,000
2022-03-23	1.350	1.400	1.350	1.400	0.913	784,000
2022-03-22	1.160	1.360	1.160	1.350	0.880	772,000
2022-03-21	1.210	1.260	1.210	1.250	0.815	204,000
2022-03-18	1.170	1.250	1.160	1.230	0.802	300,000
2022-03-17	1.190	1.190	1.190	1.190	0.776	8,000
2022-03-16	0.990	1.150	0.990	1.150	0.750	140,000
2022-03-15	1.040	1.190	1.040	1.050	0.684	136,000
2022-03-14	1.150	1.150	1.100	1.100	0.717	372,000
2022-03-10	1.200	1.200	1.160	1.170	0.763	140,000
2022-03-09	1.170	1.170	1.140	1.170	0.763	268,000
2022-03-08	1.190	1.190	1.170	1.170	0.763	96,000
2022-03-07	1.200	1.210	1.180	1.190	0.776	720,000
2022-03-04	1.250	1.250	1.200	1.210	0.789	156,000
2022-03-03	1.270	1.270	1.270	1.270	0.828	12,000
2022-03-01	1.260	1.270	1.260	1.270	0.828	72,000
2022-02-28	1.250	1.300	1.250	1.300	0.847	12,000
2022-02-22	1.320	1.320	1.300	1.300	0.847	136,000
2022-02-21	1.310	1.350	1.300	1.350	0.880	164,000
2022-02-18	1.320	1.320	1.300	1.300	0.847	68,000
2022-02-16	1.340	1.360	1.280	1.330	0.867	920,000
2022-02-15	1.320	1.320	1.320	1.320	0.860	80,000
2022-02-14	1.340	1.370	1.340	1.340	0.873	180,000
2022-02-11	1.340	1.340	1.340	1.340	0.873	124,000
2022-02-10	1.320	1.380	1.320	1.350	0.880	356,000
2022-02-09	1.290	1.390	1.290	1.360	0.887	48,000
2022-02-08	1.290	1.300	1.290	1.300	0.847	612,000
2022-02-07	1.280	1.350	1.280	1.320	0.860	164,000
2022-02-04	1.240	1.290	1.240	1.280	0.834	48,000
2022-01-28	1.230	1.230	1.220	1.230	0.802	88,000
2022-01-27	1.230	1.230	1.230	1.230	0.802	40,000
2022-01-26	1.250	1.250	1.220	1.230	0.802	36,000
2022-01-25	1.250	1.250	1.220	1.240	0.808	232,000
2022-01-24	1.300	1.300	1.210	1.250	0.815	236,000
2022-01-20	1.300	1.300	1.280	1.300	0.847	104,000
2022-01-19	1.320	1.330	1.270	1.300	0.847	272,000
2022-01-18	1.320	1.320	1.320	1.320	0.860	16,000
2022-01-17	1.320	1.340	1.310	1.310	0.854	56,000
2022-01-14	1.340	1.360	1.330	1.360	0.887	192,000
2022-01-13	1.350	1.360	1.310	1.330	0.867	144,000
2022-01-12	1.400	1.400	1.350	1.350	0.880	68,000
2022-01-11	1.380	1.420	1.360	1.400	0.913	288,000
2022-01-10	1.290	1.350	1.290	1.350	0.880	140,000
2022-01-07	1.300	1.350	1.280	1.290	0.841	84,000
2022-01-06	1.300	1.320	1.290	1.300	0.847	428,000
2022-01-05	1.330	1.360	1.320	1.320	0.860	1,416,000
2022-01-03	1.340	1.370	1.320	1.350	0.880	472,000
2021-12-31	1.320	1.330	1.320	1.330	0.867	164,000
2021-12-30	1.350	1.350	1.330	1.340	0.873	380,000
2021-12-29	1.350	1.390	1.330	1.380	0.900	248,000

← NewerPage 18 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.