Sichuan Tianyi Comheart Telecom Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	10.880	11.000	10.620	10.750	10.750	2,484,565
2024-07-23	11.240	11.260	10.880	10.880	10.880	1,568,200
2024-07-22	10.910	11.300	10.900	11.210	11.210	2,139,341
2024-07-19	10.760	11.070	10.750	10.970	10.970	1,793,472
2024-07-18	10.920	10.990	10.510	10.800	10.800	2,845,100
2024-07-17	11.200	11.430	11.040	11.040	11.040	2,971,362
2024-07-16	11.320	11.900	11.210	11.420	11.420	3,234,700
2024-07-15	11.570	11.680	11.210	11.380	11.380	1,511,500
2024-07-12	11.790	11.790	11.540	11.600	11.600	1,338,400
2024-07-11	11.650	11.820	11.560	11.800	11.800	1,653,700
2024-07-10	11.520	11.650	11.380	11.450	11.450	1,363,600
2024-07-09	11.020	11.550	10.950	11.550	11.550	2,240,866
2024-07-08	11.290	11.500	11.020	11.060	11.060	2,119,400
2024-07-05	11.410	11.620	11.140	11.530	11.530	1,670,300
2024-07-04	11.830	11.950	11.310	11.400	11.400	2,242,400
2024-07-03	12.020	12.070	11.700	11.830	11.830	1,680,800
2024-07-02	12.110	12.290	11.980	12.100	12.100	1,810,100
2024-07-01	12.110	12.220	11.810	12.100	12.100	1,605,800
2024-06-28	11.900	12.430	11.890	12.190	12.190	2,135,400
2024-06-27	12.200	12.350	11.950	11.970	11.970	2,058,400
2024-06-26	11.410	12.170	11.330	12.160	12.160	2,287,600
2024-06-25	11.600	11.880	11.390	11.490	11.490	2,580,382
2024-06-24	12.370	12.370	11.720	11.770	11.770	2,393,700
2024-06-21	12.400	12.550	12.110	12.370	12.370	1,699,900
2024-06-20	12.740	12.800	12.390	12.400	12.400	2,400,628
2024-06-19	12.780	12.910	12.650	12.750	12.750	2,138,300
2024-06-18	12.420	12.810	12.360	12.770	12.770	2,136,200
2024-06-17	12.340	12.530	12.280	12.410	12.410	1,959,700
2024-06-14	12.250	12.410	12.110	12.400	12.400	1,727,300
2024-06-13	12.230	12.460	12.110	12.290	12.290	2,168,600
2024-06-12	12.000	12.260	11.960	12.230	12.230	2,028,300
2024-06-11	11.650	11.950	11.330	11.910	11.910	2,531,700
2024-06-07	11.510	11.770	11.380	11.620	11.620	2,677,912
2024-06-06	11.950	12.230	11.210	11.330	11.330	3,918,812
2024-06-05	12.080	12.260	11.970	11.970	11.970	2,042,500
2024-06-04	12.830	12.830	11.970	12.140	12.140	4,157,650
2024-06-03	12.940	13.100	12.620	12.750	12.750	2,705,100
2024-05-31	12.720	13.120	12.650	13.040	13.040	2,958,000
2024-05-30	12.740	12.870	12.570	12.850	12.650	1,990,761
2024-05-29	12.900	13.100	12.720	12.760	12.561	1,825,500
2024-05-28	12.940	13.210	12.800	12.860	12.660	1,928,000
2024-05-27	13.120	13.120	12.700	13.050	12.847	2,298,673
2024-05-24	13.220	13.420	13.030	13.040	12.837	1,934,273
2024-05-23	13.440	13.520	13.180	13.230	13.024	2,085,900
2024-05-22	13.280	13.570	13.210	13.450	13.241	2,183,300
2024-05-21	13.310	13.550	13.260	13.330	13.123	2,254,028
2024-05-20	13.330	13.500	13.200	13.400	13.191	2,018,700
2024-05-17	13.000	13.370	12.950	13.370	13.162	2,381,900
2024-05-16	12.830	13.200	12.830	13.030	12.827	2,100,700
2024-05-15	12.860	13.090	12.730	12.780	12.581	1,505,700
2024-05-14	12.880	13.100	12.800	12.920	12.719	1,745,300
2024-05-13	13.150	13.250	12.730	12.800	12.601	2,740,800
2024-05-10	13.570	13.600	13.100	13.200	12.995	2,896,900
2024-05-09	13.410	13.600	13.320	13.600	13.388	2,188,900
2024-05-08	13.610	13.690	13.340	13.400	13.191	2,662,400
2024-05-07	13.600	13.770	13.490	13.760	13.546	2,550,500
2024-05-06	13.500	13.680	13.470	13.590	13.379	2,729,867
2024-04-30	13.460	13.570	13.190	13.380	13.172	3,135,700
2024-04-29	12.900	13.490	12.890	13.450	13.241	4,289,821
2024-04-26	12.540	13.070	12.320	12.950	12.748	6,470,518

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-31	0.2000 CNY
2023-05-30	0.2000 CNY
2022-06-10	0.2000 CNY
2021-05-14	0.2000 CNY
2020-06-12	0.2000 CNY
2019-05-23	0.2000 CNY

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