Tianqi Lithium Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	57.400	58.150	56.100	56.700	50.441	2,372,842
2023-05-19	58.950	58.950	57.500	57.750	51.375	1,690,764
2023-05-18	58.400	59.300	57.500	59.100	52.576	1,791,000
2023-05-17	59.900	59.950	57.650	57.950	51.553	1,902,800
2023-05-16	60.600	61.000	59.600	60.100	53.465	2,609,900
2023-05-15	56.100	61.250	56.100	60.150	53.510	8,408,795
2023-05-12	57.500	58.200	55.500	55.750	49.595	2,114,135
2023-05-11	56.100	57.550	54.550	57.500	51.152	5,478,508
2023-05-10	51.000	56.350	50.550	55.850	49.684	8,108,491
2023-05-09	51.800	51.800	50.250	50.300	44.747	1,890,000
2023-05-08	52.000	52.200	50.000	51.500	45.815	2,574,690
2023-05-05	51.900	52.200	50.650	50.750	45.147	2,515,400
2023-05-04	51.600	52.600	51.500	52.000	46.259	2,294,327
2023-05-03	52.000	52.150	51.200	51.800	46.082	625,000
2023-05-02	50.100	52.750	50.000	52.000	46.259	1,280,600
2023-04-28	50.000	50.450	48.650	49.000	43.591	1,993,124
2023-04-27	49.250	49.850	48.500	49.400	43.946	2,629,400
2023-04-26	47.500	50.500	46.800	49.150	43.724	4,670,290
2023-04-25	52.900	52.900	47.750	48.050	42.745	5,475,762
2023-04-24	53.600	53.600	51.200	52.500	46.704	4,183,200
2023-04-21	55.900	56.900	54.650	54.950	48.884	1,688,400
2023-04-20	58.700	58.700	54.900	54.950	48.884	5,672,953
2023-04-19	59.100	59.550	57.450	58.550	52.086	3,451,940
2023-04-18	58.300	59.300	57.400	58.550	52.086	4,182,600
2023-04-17	57.800	59.400	56.800	57.300	50.974	2,965,910
2023-04-14	53.350	57.700	53.350	57.500	51.152	6,214,430
2023-04-13	53.850	53.950	52.900	53.250	47.371	2,233,800
2023-04-12	56.000	56.000	54.300	54.900	48.839	1,454,600
2023-04-11	53.500	55.900	52.600	55.600	49.462	3,454,600
2023-04-06	53.700	53.700	51.750	52.250	46.482	3,187,000
2023-04-04	55.550	56.200	53.600	54.050	48.083	2,347,446
2023-04-03	52.850	56.600	52.050	56.550	50.307	5,041,170
2023-03-31	55.250	56.000	52.850	52.850	47.016	3,446,200
2023-03-30	54.250	55.000	52.650	54.800	48.750	1,514,599
2023-03-29	52.050	53.650	52.050	53.500	47.594	1,854,400
2023-03-28	53.500	53.500	52.100	52.100	46.348	664,842
2023-03-27	53.450	53.600	52.200	52.850	47.016	661,700
2023-03-24	54.250	54.550	53.550	53.650	47.727	743,064
2023-03-23	54.200	54.450	53.700	54.100	48.128	883,000
2023-03-22	53.600	55.400	53.500	54.700	48.661	3,064,000
2023-03-21	51.800	53.050	51.650	52.950	47.105	1,437,200
2023-03-20	51.600	52.800	50.800	51.800	46.082	1,676,058
2023-03-17	51.250	52.150	50.600	52.150	46.393	2,228,205
2023-03-16	51.200	51.500	49.950	50.200	44.658	1,935,211
2023-03-15	52.750	53.250	51.600	52.100	46.348	1,113,500
2023-03-14	53.450	53.450	51.250	51.750	46.037	2,543,600
2023-03-13	54.550	54.550	50.900	53.450	47.549	3,755,704
2023-03-10	55.000	55.950	54.400	54.600	48.572	2,469,680
2023-03-09	56.000	57.900	55.300	56.250	50.040	2,187,600
2023-03-08	55.600	56.000	55.100	55.750	49.595	2,302,400
2023-03-07	58.650	58.650	55.750	56.350	50.129	3,246,600
2023-03-06	56.950	58.550	54.900	58.550	52.086	3,249,132
2023-03-03	56.800	57.500	55.900	56.700	50.441	1,602,000
2023-03-02	57.550	57.550	56.100	56.350	50.129	1,569,100
2023-03-01	55.900	57.650	55.900	57.550	51.197	2,028,751
2023-02-28	57.400	57.800	55.650	55.800	49.640	2,089,076
2023-02-27	58.700	59.400	57.300	57.500	51.152	1,564,000
2023-02-24	59.700	60.300	58.050	58.650	52.175	3,488,436
2023-02-23	59.550	60.500	58.600	59.900	53.287	2,703,354
2023-02-22	60.850	60.850	58.800	59.950	53.332	2,162,500

← NewerPage 15 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.