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
2024-01-23	14.790	15.090	14.500	14.920	14.688	2,476,900
2024-01-22	15.770	15.810	14.560	14.740	14.511	3,046,500
2024-01-19	16.070	16.230	15.720	15.800	15.554	1,959,500
2024-01-18	16.000	16.170	15.520	16.100	15.849	2,659,300
2024-01-17	16.490	16.600	16.070	16.070	15.820	1,547,600
2024-01-16	16.780	16.780	16.200	16.540	16.283	2,210,481
2024-01-15	16.690	16.810	16.520	16.720	16.460	1,456,200
2024-01-12	17.070	17.070	16.680	16.690	16.430	1,882,900
2024-01-11	16.520	17.100	16.500	17.070	16.804	2,713,800
2024-01-10	16.880	16.880	16.340	16.460	16.204	2,328,306
2024-01-09	17.020	17.250	16.830	16.900	16.637	1,772,200
2024-01-08	17.400	17.450	16.980	17.010	16.745	1,748,500
2024-01-05	17.950	17.960	17.310	17.380	17.110	2,236,800
2024-01-04	17.980	18.020	17.770	17.950	17.671	1,644,600
2024-01-03	18.100	18.190	17.710	17.970	17.690	2,551,367
2024-01-02	18.270	18.340	18.100	18.140	17.858	2,923,300
2023-12-29	17.770	18.690	17.700	18.290	18.005	5,233,573
2023-12-28	17.510	17.870	17.320	17.780	17.503	2,372,300
2023-12-27	17.260	17.630	17.220	17.530	17.257	1,765,500
2023-12-26	17.750	17.750	17.000	17.220	16.952	2,050,600
2023-12-25	17.440	17.740	17.350	17.610	17.336	1,515,100
2023-12-22	17.790	18.330	17.430	17.440	17.169	3,520,200
2023-12-21	17.820	17.990	17.420	17.760	17.484	2,581,400
2023-12-20	18.130	18.240	17.800	17.820	17.543	2,559,108
2023-12-19	17.870	18.270	17.820	18.090	17.808	1,910,700
2023-12-18	18.140	18.270	17.850	17.880	17.602	2,371,300
2023-12-15	18.510	18.590	18.150	18.210	17.927	2,463,100
2023-12-14	18.660	18.920	18.440	18.450	18.163	2,728,300
2023-12-13	19.000	19.000	18.600	18.620	18.330	2,981,600
2023-12-12	18.730	19.190	18.730	19.000	18.704	3,844,900
2023-12-11	18.690	18.820	18.200	18.790	18.498	5,083,600
2023-12-08	18.450	19.260	18.440	18.890	18.596	7,632,600
2023-12-07	18.110	18.800	18.060	18.480	18.192	6,276,900
2023-12-06	18.820	18.900	18.070	18.120	17.838	8,970,000
2023-12-05	19.880	20.000	18.970	18.970	18.675	8,927,945
2023-12-04	19.690	20.130	19.450	19.890	19.580	9,244,923
2023-12-01	19.180	19.780	18.930	19.690	19.384	6,619,423
2023-11-30	19.350	19.420	18.780	19.080	18.783	5,501,218
2023-11-29	19.050	19.630	18.930	19.510	19.206	7,171,566
2023-11-28	19.000	19.340	18.770	19.160	18.862	4,407,142
2023-11-27	18.600	19.400	18.590	19.210	18.911	5,064,500
2023-11-24	19.280	19.380	18.550	18.670	18.379	5,078,400
2023-11-23	19.060	19.390	18.970	19.330	19.029	4,849,000
2023-11-22	19.450	19.720	19.140	19.160	18.862	5,501,500
2023-11-21	19.600	19.800	19.300	19.520	19.216	5,833,400
2023-11-20	19.610	19.760	19.480	19.600	19.295	3,918,800
2023-11-17	19.590	19.740	19.370	19.630	19.325	4,341,100
2023-11-16	19.800	19.880	19.630	19.670	19.364	4,779,000
2023-11-15	20.100	20.150	19.790	19.880	19.571	5,611,400
2023-11-14	19.790	20.150	19.520	19.970	19.659	6,496,845
2023-11-13	19.700	19.980	19.600	19.890	19.580	6,861,200
2023-11-10	19.490	19.980	19.410	19.420	19.118	6,289,300
2023-11-09	20.020	20.320	19.510	19.680	19.374	12,667,870
2023-11-08	19.130	20.460	18.910	20.360	20.043	16,780,561
2023-11-07	18.880	19.290	18.720	19.170	18.872	6,209,760
2023-11-06	18.700	18.980	18.590	18.910	18.616	4,816,700
2023-11-03	18.060	18.680	18.050	18.580	18.291	4,629,000
2023-11-02	18.380	18.660	18.120	18.120	17.838	3,932,340
2023-11-01	18.510	18.720	18.330	18.460	18.173	3,637,766
2023-10-31	18.740	18.880	18.410	18.600	18.311	4,360,828

← NewerPage 12 of 21 · 1,217 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.