Tianqi Lithium Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	44.950	46.100	43.900	46.000	43.498	1,274,192
2023-08-16	46.100	46.900	45.000	45.050	42.599	888,200
2023-08-15	47.000	47.150	46.100	46.100	43.592	1,287,090
2023-08-14	47.400	47.400	45.600	47.050	44.491	1,514,200
2023-08-11	48.200	48.200	47.100	47.400	44.822	695,800
2023-08-10	47.600	48.300	47.600	48.250	45.625	833,200
2023-08-09	48.100	48.100	47.050	47.500	44.916	538,398
2023-08-08	49.300	49.300	47.800	47.850	45.247	897,600
2023-08-07	48.650	49.400	47.900	49.300	46.618	887,440
2023-08-04	49.500	49.850	48.250	48.600	45.956	905,400
2023-08-03	47.800	49.550	47.550	49.300	46.618	1,268,400
2023-08-02	48.600	48.650	47.550	47.850	45.247	906,400
2023-08-01	48.900	49.250	48.250	48.700	46.051	673,000
2023-07-31	49.300	50.350	48.500	48.500	45.862	1,519,200
2023-07-28	47.550	48.950	46.800	48.750	46.098	1,735,680
2023-07-27	48.000	48.300	47.200	47.550	44.963	733,408
2023-07-26	47.300	48.150	47.150	47.650	45.058	1,296,200
2023-07-25	46.100	47.550	46.000	47.100	44.538	2,192,748
2023-07-24	47.900	47.900	45.500	45.550	43.072	2,593,000
2023-07-21	49.200	49.200	47.350	47.900	45.294	2,704,600
2023-07-20	49.800	50.500	49.100	49.200	46.524	1,172,600
2023-07-19	50.300	50.300	49.050	49.550	46.855	597,663
2023-07-18	51.500	51.500	49.300	49.900	47.186	1,514,284
2023-07-14	51.800	52.300	51.100	51.550	48.746	763,000
2023-07-13	52.000	52.400	51.400	51.750	48.935	1,558,800
2023-07-12	52.150	52.550	50.950	51.600	48.793	1,565,000
2023-07-11	52.400	52.400	51.450	51.800	48.982	820,500
2023-07-10	51.100	53.250	51.100	51.850	49.029	1,996,598
2023-07-07	50.550	50.750	49.950	50.350	47.611	493,624
2023-07-06	52.600	52.600	50.300	50.550	47.800	1,293,800
2023-07-05	53.250	53.250	52.050	52.200	49.360	610,200
2023-07-04	55.800	56.100	55.000	55.400	49.284	789,200
2023-07-03	54.600	55.700	54.100	55.600	49.462	1,119,641
2023-06-30	52.050	54.800	52.050	54.550	48.528	2,409,332
2023-06-29	52.600	52.700	51.750	51.800	46.082	575,200
2023-06-28	53.450	53.550	51.900	52.250	46.482	804,800
2023-06-27	52.700	53.600	52.350	53.500	47.594	1,126,800
2023-06-26	52.600	53.350	52.200	52.700	46.882	736,509
2023-06-23	53.700	54.550	52.000	52.600	46.793	447,941
2023-06-21	53.200	54.200	52.700	53.250	47.371	1,206,200
2023-06-20	55.750	55.950	52.950	53.150	47.282	2,505,200
2023-06-19	57.050	57.200	55.700	55.950	49.773	1,119,000
2023-06-16	56.000	57.600	55.650	57.050	50.752	3,235,228
2023-06-15	54.550	56.000	53.400	55.900	49.729	2,415,800
2023-06-14	54.600	54.800	53.600	54.050	48.083	1,061,400
2023-06-13	53.600	54.200	53.300	54.000	48.039	1,355,800
2023-06-12	54.900	54.950	53.550	53.600	47.683	1,056,400
2023-06-09	54.200	55.900	53.700	54.650	48.617	1,791,634
2023-06-08	53.600	55.500	53.550	53.800	47.861	1,637,800
2023-06-07	54.000	54.300	52.450	53.100	47.238	840,170
2023-06-06	55.350	55.350	52.800	53.150	47.282	1,169,680
2023-06-05	56.150	56.150	54.400	55.100	49.017	1,543,000
2023-06-02	51.650	55.300	51.650	55.050	48.973	2,845,250
2023-06-01	50.250	52.250	49.550	50.800	45.192	1,577,500
2023-05-31	52.300	52.650	50.500	50.750	45.147	1,602,400
2023-05-30	53.700	53.900	51.450	52.700	46.882	1,289,200
2023-05-29	54.550	54.550	52.000	53.350	47.460	2,240,000
2023-05-25	55.900	55.900	54.000	54.650	48.617	1,189,728
2023-05-24	56.700	57.350	55.400	55.650	49.506	1,113,656
2023-05-23	56.700	57.950	56.150	56.250	50.040	992,139

← NewerPage 14 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.