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
2024-04-25	13.300	13.470	13.130	13.300	13.093	2,022,108
2024-04-24	12.810	13.310	12.810	13.310	13.103	2,440,100
2024-04-23	12.700	12.960	12.700	12.890	12.689	2,514,900
2024-04-22	12.500	12.750	12.100	12.600	12.404	2,153,200
2024-04-19	12.840	12.840	12.450	12.660	12.463	2,735,900
2024-04-18	13.000	13.150	12.630	12.840	12.640	3,612,100
2024-04-17	12.010	12.950	12.010	12.950	12.748	4,111,279
2024-04-16	12.870	12.870	11.750	11.780	11.597	4,595,178
2024-04-15	13.660	13.660	12.560	12.920	12.719	4,368,507
2024-04-12	13.590	13.830	13.500	13.560	13.349	1,980,400
2024-04-11	13.500	13.890	13.410	13.510	13.300	1,978,500
2024-04-10	14.090	14.110	13.420	13.590	13.379	2,652,200
2024-04-09	13.880	14.160	13.800	14.140	13.920	2,323,600
2024-04-08	14.290	14.310	13.860	13.870	13.654	2,374,600
2024-04-03	14.660	14.760	14.220	14.350	14.127	2,826,600
2024-04-02	14.900	15.010	14.690	14.790	14.560	3,213,450
2024-04-01	14.980	15.030	14.740	15.000	14.767	3,742,278
2024-03-29	14.330	14.960	14.110	14.930	14.698	5,298,578
2024-03-28	13.700	14.440	13.700	14.330	14.107	4,395,650
2024-03-27	14.430	14.560	13.660	13.700	13.487	4,134,900
2024-03-26	14.650	14.960	14.250	14.500	14.274	3,484,302
2024-03-25	15.300	15.400	14.610	14.700	14.471	4,051,099
2024-03-22	15.320	15.710	15.000	15.430	15.190	5,308,076
2024-03-21	15.510	15.600	15.200	15.420	15.180	4,344,500
2024-03-20	15.480	15.610	15.380	15.510	15.269	4,708,700
2024-03-19	15.450	15.710	15.270	15.500	15.259	6,101,300
2024-03-18	15.310	15.520	15.040	15.460	15.219	6,471,199
2024-03-15	15.200	15.260	14.730	15.250	15.013	7,808,500
2024-03-14	15.300	16.250	14.880	15.250	15.013	13,047,860
2024-03-13	14.900	15.230	14.760	15.110	14.875	4,910,910
2024-03-12	14.680	14.950	14.610	14.900	14.668	4,281,300
2024-03-11	14.610	14.700	14.350	14.700	14.471	3,871,191
2024-03-08	14.250	14.700	14.150	14.660	14.432	4,368,181
2024-03-07	14.520	14.700	14.170	14.230	14.009	3,388,600
2024-03-06	14.320	14.710	14.160	14.450	14.225	3,168,600
2024-03-05	14.810	14.870	14.350	14.470	14.245	4,334,800
2024-03-04	14.820	15.120	14.470	14.950	14.717	4,333,200
2024-03-01	14.490	14.950	14.430	14.830	14.599	4,585,400
2024-02-29	13.500	14.550	13.370	14.450	14.225	5,249,669
2024-02-28	15.010	15.330	13.560	13.620	13.408	7,864,269
2024-02-27	14.220	15.050	14.100	15.000	14.767	5,492,369
2024-02-26	14.060	14.460	13.800	14.240	14.018	5,078,860
2024-02-23	13.600	14.260	13.590	14.050	13.831	5,716,567
2024-02-22	13.110	13.500	13.100	13.470	13.260	5,052,876
2024-02-21	12.900	13.500	12.760	13.030	12.827	4,543,436
2024-02-20	12.950	13.150	12.570	13.050	12.847	4,229,160
2024-02-19	12.400	12.880	12.240	12.800	12.601	5,777,807
2024-02-08	11.100	12.290	10.700	12.260	12.069	6,653,601
2024-02-07	11.470	11.760	10.800	10.980	10.809	5,028,116
2024-02-06	10.940	11.810	10.240	11.430	11.252	4,826,860
2024-02-05	12.330	12.660	10.650	11.080	10.908	5,342,108
2024-02-02	13.320	13.690	12.020	12.470	12.276	4,040,967
2024-02-01	13.200	13.630	12.840	13.280	13.073	3,004,600
2024-01-31	14.240	14.350	13.200	13.210	13.004	3,199,267
2024-01-30	14.740	14.870	14.000	14.210	13.989	1,906,500
2024-01-29	15.350	15.450	14.780	14.790	14.560	2,111,500
2024-01-26	15.570	15.710	15.290	15.350	15.111	1,925,467
2024-01-25	15.150	15.610	14.820	15.570	15.328	2,806,867
2024-01-24	14.940	15.130	14.320	14.990	14.757	2,605,700
2024-01-23	14.790	15.090	14.500	14.920	14.688	2,476,900

← NewerPage 11 of 21 · 1,216 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.