Tianqi Lithium Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	21.100	21.400	20.750	20.850	20.850	332,400
2024-08-08	20.950	21.400	20.500	21.000	21.000	458,652
2024-08-07	20.950	21.150	20.350	21.000	21.000	908,000
2024-08-06	20.550	21.250	20.450	21.050	21.050	1,054,000
2024-08-05	20.950	21.900	19.980	20.250	20.250	1,601,844
2024-08-02	20.800	21.450	20.650	21.000	21.000	852,200
2024-08-01	21.500	21.500	20.700	21.000	21.000	631,016
2024-07-31	20.650	21.500	20.400	21.400	21.400	769,300
2024-07-30	20.800	20.850	20.150	20.650	20.650	681,700
2024-07-29	21.850	21.850	20.450	20.550	20.550	2,172,400
2024-07-26	20.850	21.900	20.700	21.800	21.800	1,150,400
2024-07-25	20.200	21.200	20.200	20.850	20.850	935,400
2024-07-24	20.600	20.900	20.050	20.300	20.300	1,130,000
2024-07-23	21.500	21.500	20.600	20.600	20.600	1,029,200
2024-07-22	21.700	22.000	21.200	21.600	21.600	917,266
2024-07-19	21.900	22.200	21.200	21.800	21.800	998,100
2024-07-18	21.900	21.900	21.400	21.700	21.700	259,900
2024-07-17	21.950	22.250	21.650	21.750	21.750	808,400
2024-07-16	21.700	22.000	21.400	21.850	21.850	738,834
2024-07-15	22.050	22.200	21.400	21.600	21.600	680,500
2024-07-12	22.000	22.350	21.600	22.050	22.050	1,252,387
2024-07-11	21.000	22.600	21.000	22.000	22.000	3,193,487
2024-07-10	20.550	21.850	20.150	20.800	20.800	3,104,450
2024-07-09	20.600	21.000	20.150	20.900	20.900	1,533,000
2024-07-08	21.400	21.400	20.500	20.750	20.750	1,732,400
2024-07-05	21.850	22.000	21.000	21.450	21.450	2,195,396
2024-07-04	22.600	22.700	21.450	22.000	22.000	2,193,300
2024-07-03	21.800	22.650	21.300	22.450	22.450	3,852,700
2024-07-02	22.650	23.000	21.400	21.750	21.750	3,315,400
2024-06-28	23.400	23.600	22.300	22.400	22.400	2,131,500
2024-06-27	24.800	25.050	23.200	23.400	23.400	2,772,649
2024-06-26	23.500	27.300	23.050	25.000	25.000	6,219,081
2024-06-25	23.600	23.750	22.800	23.500	23.500	1,060,021
2024-06-24	23.600	23.800	23.000	23.500	23.500	1,004,133
2024-06-21	25.000	25.150	23.600	23.600	23.600	4,737,595
2024-06-20	25.600	25.800	25.000	25.000	25.000	700,311
2024-06-19	26.200	26.400	25.350	25.800	25.800	1,057,500
2024-06-18	25.600	26.350	25.500	25.850	25.850	1,035,782
2024-06-17	25.350	25.950	24.950	25.850	25.850	1,077,040
2024-06-14	26.050	26.350	25.100	25.550	25.550	1,303,548
2024-06-13	27.750	28.100	26.750	27.250	25.768	1,444,700
2024-06-12	27.950	27.950	27.200	27.450	25.957	1,097,200
2024-06-11	28.500	28.500	27.600	27.850	26.335	1,311,235
2024-06-07	28.750	29.150	28.000	28.500	26.950	1,627,246
2024-06-06	29.450	30.100	28.650	28.750	27.186	2,067,600
2024-06-05	29.700	29.800	28.800	28.950	27.375	765,100
2024-06-04	29.500	30.050	29.500	29.750	28.132	377,800
2024-06-03	29.900	30.050	29.200	29.700	28.084	1,289,502
2024-05-31	29.850	30.350	29.200	29.450	27.848	1,632,400
2024-05-30	30.550	30.600	29.750	29.850	28.226	1,521,800
2024-05-29	29.300	30.800	29.300	30.150	28.510	1,387,600
2024-05-28	29.450	30.100	29.250	29.600	27.990	895,200
2024-05-27	29.350	29.500	28.800	29.450	27.848	486,400
2024-05-24	29.450	29.950	29.100	29.450	27.848	811,000
2024-05-23	30.850	30.850	29.200	29.500	27.895	2,152,919
2024-05-22	30.850	31.600	30.650	31.050	29.361	1,023,400
2024-05-21	31.800	32.200	30.750	30.850	29.172	1,002,300
2024-05-20	31.750	32.550	31.300	32.200	30.448	2,128,400
2024-05-17	31.700	32.050	30.500	31.450	29.739	2,475,200
2024-05-16	32.300	32.300	31.100	31.350	29.645	1,843,862

← NewerPage 10 of 18 · 1,052 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-14	1.4824 HKD
2023-07-05	3.2926 HKD

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