Tianqi Lithium Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 32.200 | 32.550 | 32.000 | 32.300 | 30.543 | 893,400 |
| 2024-05-13 | 32.850 | 32.850 | 31.700 | 32.050 | 30.307 | 1,359,400 |
| 2024-05-10 | 32.600 | 32.900 | 32.000 | 32.850 | 31.063 | 1,852,128 |
| 2024-05-09 | 31.450 | 33.000 | 31.450 | 32.650 | 30.874 | 1,712,446 |
| 2024-05-08 | 32.450 | 32.500 | 31.050 | 31.350 | 29.645 | 993,654 |
| 2024-05-07 | 32.350 | 32.900 | 31.800 | 32.450 | 30.685 | 1,194,800 |
| 2024-05-06 | 32.950 | 32.950 | 31.950 | 32.350 | 30.590 | 1,991,400 |
| 2024-05-03 | 32.400 | 34.700 | 32.300 | 33.450 | 31.630 | 1,520,824 |
| 2024-05-02 | 30.850 | 32.200 | 30.100 | 31.900 | 30.165 | 797,000 |
| 2024-04-30 | 31.200 | 31.600 | 30.000 | 30.400 | 28.746 | 1,576,800 |
| 2024-04-29 | 29.600 | 31.150 | 29.350 | 30.600 | 28.935 | 3,116,444 |
| 2024-04-26 | 29.200 | 29.750 | 28.950 | 29.400 | 27.801 | 2,581,400 |
| 2024-04-25 | 28.800 | 30.300 | 28.550 | 29.350 | 27.753 | 5,047,256 |
| 2024-04-24 | 31.650 | 31.650 | 28.250 | 28.500 | 26.950 | 9,095,868 |
| 2024-04-23 | 35.400 | 36.000 | 34.950 | 35.250 | 33.332 | 940,200 |
| 2024-04-22 | 35.400 | 36.350 | 35.400 | 35.650 | 33.711 | 579,100 |
| 2024-04-19 | 36.300 | 36.350 | 35.300 | 35.650 | 33.711 | 668,400 |
| 2024-04-18 | 36.550 | 37.450 | 35.900 | 36.300 | 34.325 | 777,800 |
| 2024-04-17 | 35.650 | 36.800 | 35.650 | 36.450 | 34.467 | 493,000 |
| 2024-04-16 | 37.800 | 37.800 | 35.800 | 36.000 | 34.042 | 1,182,254 |
| 2024-04-15 | 37.800 | 38.800 | 37.200 | 37.500 | 35.460 | 1,454,472 |
| 2024-04-12 | 40.000 | 40.050 | 38.000 | 38.150 | 36.075 | 969,719 |
| 2024-04-11 | 39.800 | 40.550 | 38.900 | 39.850 | 37.682 | 2,068,800 |
| 2024-04-10 | 40.600 | 40.650 | 39.600 | 40.200 | 38.013 | 1,554,080 |
| 2024-04-09 | 38.300 | 40.750 | 37.950 | 40.500 | 38.297 | 3,137,003 |
| 2024-04-08 | 35.650 | 38.850 | 35.650 | 38.300 | 36.217 | 3,109,905 |
| 2024-04-05 | 38.050 | 38.050 | 35.100 | 35.100 | 33.191 | 775,600 |
| 2024-04-03 | 37.800 | 39.050 | 37.200 | 38.000 | 35.933 | 1,255,400 |
| 2024-04-02 | 38.000 | 38.250 | 37.050 | 37.700 | 35.649 | 1,749,251 |
| 2024-03-28 | 36.200 | 36.950 | 36.050 | 36.400 | 34.420 | 841,400 |
| 2024-03-27 | 37.600 | 37.600 | 36.100 | 36.200 | 34.231 | 908,693 |
| 2024-03-26 | 37.000 | 37.900 | 36.800 | 37.600 | 35.555 | 805,800 |
| 2024-03-25 | 37.750 | 37.750 | 36.850 | 37.150 | 35.129 | 893,297 |
| 2024-03-22 | 39.200 | 39.450 | 37.550 | 37.750 | 35.696 | 815,200 |
| 2024-03-21 | 39.800 | 40.200 | 39.300 | 39.550 | 37.399 | 801,600 |
| 2024-03-20 | 39.400 | 39.400 | 38.600 | 39.250 | 37.115 | 546,721 |
| 2024-03-19 | 39.600 | 40.250 | 38.900 | 39.200 | 37.068 | 936,617 |
| 2024-03-18 | 40.050 | 40.600 | 39.500 | 39.600 | 37.446 | 645,200 |
| 2024-03-15 | 39.500 | 39.900 | 38.650 | 39.900 | 37.730 | 1,477,193 |
| 2024-03-14 | 40.650 | 41.800 | 39.300 | 39.700 | 37.540 | 1,478,418 |
| 2024-03-13 | 41.000 | 41.300 | 40.300 | 40.650 | 38.439 | 951,600 |
| 2024-03-12 | 40.800 | 41.050 | 40.000 | 40.700 | 38.486 | 1,601,625 |
| 2024-03-11 | 36.950 | 40.450 | 36.950 | 40.350 | 38.155 | 3,159,298 |
| 2024-03-08 | 36.350 | 37.400 | 36.250 | 37.150 | 35.129 | 771,600 |
| 2024-03-07 | 37.300 | 37.700 | 35.850 | 36.000 | 34.042 | 1,439,352 |
| 2024-03-06 | 36.650 | 37.400 | 35.850 | 36.950 | 34.940 | 1,854,800 |
| 2024-03-05 | 38.600 | 38.600 | 36.900 | 37.000 | 34.987 | 1,766,617 |
| 2024-03-04 | 40.550 | 41.050 | 38.600 | 38.950 | 36.831 | 1,739,863 |
| 2024-03-01 | 39.900 | 40.850 | 39.500 | 40.050 | 37.871 | 1,539,420 |
| 2024-02-29 | 37.800 | 40.350 | 37.650 | 39.750 | 37.588 | 3,797,690 |
| 2024-02-28 | 37.600 | 39.000 | 37.200 | 37.350 | 35.318 | 3,085,876 |
| 2024-02-27 | 35.900 | 37.250 | 35.550 | 37.050 | 35.035 | 1,579,028 |
| 2024-02-26 | 36.350 | 36.800 | 35.800 | 36.000 | 34.042 | 804,363 |
| 2024-02-23 | 35.550 | 36.350 | 35.200 | 36.100 | 34.136 | 941,610 |
| 2024-02-22 | 35.500 | 35.600 | 34.800 | 35.550 | 33.616 | 1,201,400 |
| 2024-02-21 | 34.000 | 36.600 | 33.700 | 35.800 | 33.853 | 2,388,431 |
| 2024-02-20 | 34.250 | 34.400 | 33.650 | 34.400 | 32.529 | 601,800 |
| 2024-02-19 | 34.200 | 34.800 | 33.850 | 34.250 | 32.387 | 1,202,000 |
| 2024-02-16 | 32.700 | 34.700 | 32.350 | 34.400 | 32.529 | 228,200 |
| 2024-02-15 | 32.700 | 32.800 | 31.400 | 32.600 | 30.827 | 191,400 |
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.