Tiande Chemical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-28	1.390	1.420	1.350	1.370	0.893	308,000
2021-12-24	1.390	1.400	1.360	1.400	0.913	584,000
2021-12-23	1.340	1.360	1.300	1.360	0.887	820,000
2021-12-22	1.380	1.450	1.330	1.330	0.867	2,356,000
2021-12-21	1.290	1.440	1.250	1.320	0.860	4,868,000
2021-12-20	1.200	1.200	1.140	1.150	0.750	200,000
2021-12-17	1.180	1.210	1.170	1.210	0.789	116,000
2021-12-15	1.210	1.230	1.180	1.210	0.789	500
2021-12-14	1.160	1.250	1.150	1.210	0.789	664,000
2021-12-13	1.140	1.150	1.120	1.120	0.730	128,000
2021-12-10	1.180	1.180	1.140	1.150	0.750	140,000
2021-12-09	1.130	1.210	1.120	1.200	0.782	136,000
2021-12-08	1.100	1.120	1.100	1.100	0.717	40,000
2021-12-07	1.080	1.090	1.080	1.080	0.704	24,000
2021-12-06	1.080	1.080	1.080	1.080	0.704	60,000
2021-12-03	1.120	1.120	1.040	1.080	0.704	396,000
2021-12-02	1.110	1.160	1.110	1.140	0.743	424,000
2021-12-01	1.130	1.130	1.080	1.110	0.724	68,000
2021-11-30	1.150	1.150	1.130	1.140	0.743	128,000
2021-11-29	1.170	1.180	1.140	1.170	0.763	184,000
2021-11-26	1.120	1.240	1.120	1.180	0.769	488,000
2021-11-25	1.080	1.230	1.060	1.120	0.730	2,144,000
2021-11-24	1.050	1.050	1.050	1.050	0.684	36,000
2021-11-23	1.020	1.050	1.020	1.050	0.684	1,060,000
2021-11-22	1.030	1.030	1.020	1.020	0.665	40,000
2021-11-19	1.040	1.090	1.030	1.040	0.678	480,000
2021-11-18	1.030	1.030	1.020	1.030	0.671	188,000
2021-11-17	1.030	1.060	1.020	1.030	0.671	264,000
2021-11-16	1.030	1.030	1.020	1.030	0.671	148,000
2021-11-15	0.990	1.060	0.990	1.020	0.665	164,000
2021-11-12	1.010	1.010	1.010	1.010	0.658	28,000
2021-11-11	1.020	1.020	1.020	1.020	0.665	12,000
2021-11-10	1.020	1.020	0.980	1.020	0.665	676,000
2021-11-09	1.020	1.020	1.000	1.020	0.665	216,000
2021-11-08	1.010	1.020	1.010	1.020	0.665	180,000
2021-11-05	1.010	1.020	1.010	1.010	0.658	1,092,000
2021-11-04	1.000	1.000	1.000	1.000	0.652	124,000
2021-11-03	1.050	1.050	0.980	1.000	0.652	1,508,000
2021-11-02	1.020	1.130	1.020	1.050	0.684	2,824,000
2021-11-01	1.020	1.020	1.010	1.010	0.658	28,000
2021-10-29	1.010	1.020	0.990	1.020	0.665	1,152,000
2021-10-28	1.000	1.070	1.000	1.060	0.691	1,344,000
2021-10-27	1.000	1.000	0.960	1.000	0.652	1,544,000
2021-10-26	1.060	1.060	1.030	1.030	0.671	72,000
2021-10-25	1.050	1.070	1.030	1.040	0.678	140,000
2021-10-22	1.050	1.050	1.050	1.050	0.684	32,000
2021-10-21	1.050	1.050	1.030	1.030	0.671	108,000
2021-10-20	1.050	1.050	1.050	1.050	0.684	24,000
2021-10-19	1.170	1.190	1.050	1.050	0.684	48,000
2021-10-18	1.050	1.090	1.030	1.090	0.711	144,000

← NewerPage 19 of 19 · 1,130 trading days

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.