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
2023-10-30	18.400	18.900	18.320	18.790	18.498	5,628,355
2023-10-27	18.710	18.900	18.410	18.480	18.192	7,074,360
2023-10-26	17.760	19.330	17.700	18.980	18.685	11,895,020
2023-10-25	17.720	18.190	17.430	18.050	17.769	6,268,500
2023-10-24	17.510	17.920	17.380	17.650	17.375	6,058,300
2023-10-23	17.800	18.300	17.300	17.450	17.178	6,798,200
2023-10-20	18.500	18.740	17.830	17.930	17.651	7,150,595
2023-10-19	18.850	19.310	18.520	18.540	18.251	8,340,110
2023-10-18	19.940	19.990	18.950	19.100	18.803	13,389,810
2023-10-17	19.980	21.180	19.390	20.330	20.014	14,892,830
2023-10-16	20.870	21.030	19.580	19.900	19.590	12,968,110
2023-10-13	19.820	21.300	19.690	20.800	20.476	16,757,510
2023-10-12	19.800	20.550	19.470	20.100	19.787	14,456,580
2023-10-11	19.420	20.390	19.210	19.970	19.659	14,958,410
2023-10-10	19.610	20.090	19.480	19.650	19.344	12,863,810
2023-10-09	19.010	20.150	18.700	19.760	19.453	16,470,000
2023-09-28	18.840	19.570	18.680	19.190	18.891	13,230,300
2023-09-27	19.000	19.480	18.710	18.880	18.586	14,656,370
2023-09-26	19.900	20.010	18.910	19.020	18.724	20,072,721
2023-09-25	21.100	21.160	20.220	20.560	20.240	22,617,770
2023-09-22	19.780	21.460	19.010	21.310	20.978	32,480,801
2023-09-21	18.260	20.970	18.120	20.080	19.768	29,871,881
2023-09-20	18.720	18.840	18.060	18.190	17.907	12,899,370
2023-09-19	17.330	19.800	16.640	18.720	18.429	20,036,480
2023-09-18	17.440	17.620	16.920	17.170	16.903	6,231,200
2023-09-15	18.190	18.350	17.490	17.660	17.385	8,482,964
2023-09-14	18.080	19.090	17.950	18.580	18.291	13,818,400
2023-09-13	18.180	18.250	17.550	17.880	17.602	5,870,000
2023-09-12	18.320	18.520	18.060	18.220	17.936	6,519,480
2023-09-11	18.000	18.510	17.790	18.280	17.996	8,398,919
2023-09-08	17.550	18.210	17.240	18.010	17.730	6,526,300
2023-09-07	17.860	18.000	17.440	17.520	17.247	4,955,700
2023-09-06	17.030	18.230	16.910	18.010	17.730	10,060,800
2023-09-05	16.920	17.370	16.920	17.190	16.923	3,843,300
2023-09-04	16.810	17.030	16.720	17.000	16.735	2,296,100
2023-09-01	16.900	17.030	16.730	16.770	16.509	2,436,800
2023-08-31	16.990	17.150	16.710	16.900	16.637	2,541,000
2023-08-30	16.840	17.370	16.690	16.960	16.696	5,138,800
2023-08-29	15.950	16.950	15.900	16.890	16.627	4,001,800
2023-08-28	16.680	16.950	16.000	16.010	15.761	3,142,800
2023-08-25	16.470	16.490	15.820	15.990	15.741	3,729,300
2023-08-24	16.830	17.040	16.640	16.660	16.401	2,233,800
2023-08-23	17.100	17.100	16.670	16.750	16.489	2,342,200
2023-08-22	16.750	17.150	16.600	17.150	16.883	2,338,200
2023-08-21	16.690	17.030	16.680	16.740	16.480	1,481,900
2023-08-18	17.090	17.210	16.660	16.710	16.450	1,840,400
2023-08-17	16.720	17.160	16.620	17.140	16.873	1,975,600
2023-08-16	17.030	17.080	16.720	16.720	16.460	2,184,300
2023-08-15	17.300	17.470	16.930	17.060	16.795	1,811,003
2023-08-14	17.010	17.290	16.930	17.290	17.021	2,259,803
2023-08-11	17.530	17.590	17.180	17.190	16.923	1,870,700
2023-08-10	17.560	17.760	17.390	17.530	17.257	1,993,400
2023-08-09	18.020	18.180	17.550	17.600	17.326	2,771,600
2023-08-08	18.090	18.250	18.000	18.080	17.799	2,179,900
2023-08-07	18.030	18.280	17.950	18.120	17.838	2,831,300
2023-08-04	17.700	18.170	17.650	18.050	17.769	3,674,200
2023-08-03	17.770	17.880	17.560	17.660	17.385	1,740,606
2023-08-02	17.830	17.880	17.620	17.790	17.513	1,714,400
2023-08-01	17.600	17.910	17.500	17.730	17.454	2,709,100
2023-07-31	17.490	17.870	17.320	17.730	17.454	2,838,200

← NewerPage 13 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.