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
2023-07-28	17.350	17.520	17.070	17.470	17.198	2,226,200
2023-07-27	17.390	17.550	17.270	17.330	17.060	2,162,600
2023-07-26	17.910	17.910	17.330	17.480	17.208	3,652,400
2023-07-25	17.860	18.080	17.630	17.930	17.651	3,280,200
2023-07-24	17.580	17.940	17.460	17.630	17.356	2,569,100
2023-07-21	17.790	17.890	17.620	17.640	17.365	2,832,700
2023-07-20	18.280	18.310	17.750	17.830	17.553	3,787,380
2023-07-19	18.410	18.570	18.100	18.210	17.927	2,636,800
2023-07-18	18.560	18.850	18.370	18.410	18.124	3,108,200
2023-07-17	18.600	18.850	18.400	18.560	18.271	3,665,100
2023-07-14	18.240	19.050	18.210	18.730	18.439	7,674,300
2023-07-13	17.840	18.220	17.800	18.180	17.897	4,621,860
2023-07-12	18.650	18.680	17.740	17.830	17.553	5,989,100
2023-07-11	18.410	18.750	18.350	18.590	18.301	3,254,700
2023-07-10	18.740	18.770	18.280	18.440	18.153	4,145,400
2023-07-07	18.990	19.150	18.230	18.610	18.320	6,111,600
2023-07-06	18.760	19.450	18.700	19.070	18.773	7,316,700
2023-07-05	19.180	19.410	18.740	18.750	18.458	6,857,600
2023-07-04	19.290	19.630	18.970	19.210	18.911	6,352,600
2023-07-03	19.950	19.990	19.060	19.260	18.960	9,193,894
2023-06-30	19.700	20.460	19.650	20.070	19.758	9,687,800
2023-06-29	19.260	20.060	19.260	19.830	19.521	9,174,400
2023-06-28	19.990	20.220	18.630	19.650	19.344	10,335,200
2023-06-27	19.170	19.850	19.010	19.590	19.285	6,904,800
2023-06-26	19.700	19.960	18.970	19.100	18.803	8,772,800
2023-06-21	19.660	20.850	19.200	19.890	19.580	13,786,490
2023-06-20	20.100	20.100	19.560	19.810	19.502	7,331,463
2023-06-19	19.710	20.320	19.710	20.230	19.915	9,478,894
2023-06-16	19.320	19.960	19.060	19.850	19.541	7,977,100
2023-06-15	19.420	20.060	19.330	19.490	19.187	11,829,500
2023-06-14	19.250	19.550	18.930	19.470	19.167	7,749,094
2023-06-13	19.240	19.380	18.970	19.280	18.980	6,184,700
2023-06-12	19.390	19.650	19.100	19.240	18.941	8,307,960
2023-06-09	18.890	19.450	18.620	19.450	19.147	9,983,560
2023-06-08	18.460	19.350	18.300	19.030	18.734	10,953,800
2023-06-07	18.000	18.710	17.980	18.550	18.261	4,963,600
2023-06-06	18.510	18.680	18.030	18.080	17.799	5,699,321
2023-06-05	18.400	18.850	18.350	18.570	18.281	4,586,700
2023-06-02	18.730	18.770	18.370	18.390	18.104	5,327,100
2023-06-01	18.500	18.820	18.280	18.680	18.389	6,265,634
2023-05-31	18.550	18.580	18.230	18.480	18.192	5,290,340
2023-05-30	18.100	18.640	17.750	18.520	18.232	8,829,112
2023-05-29	17.960	18.480	17.910	18.180	17.700	6,641,772
2023-05-26	17.600	18.130	17.600	18.010	17.535	6,564,982
2023-05-25	17.670	18.160	17.450	17.900	17.428	7,996,272
2023-05-24	17.230	17.670	17.150	17.530	17.067	4,955,900
2023-05-23	17.560	17.590	17.240	17.270	16.814	3,445,300
2023-05-22	17.630	17.850	17.460	17.590	17.126	4,061,012
2023-05-19	17.630	17.910	17.490	17.780	17.311	5,725,273
2023-05-18	17.250	17.970	17.240	17.730	17.262	8,798,631
2023-05-17	16.800	17.300	16.710	17.250	16.795	4,684,949
2023-05-16	17.010	17.040	16.650	16.770	16.327	4,364,400
2023-05-15	16.750	17.040	16.450	17.010	16.561	4,439,200
2023-05-12	16.890	17.150	16.800	16.800	16.357	3,874,596
2023-05-11	17.040	17.120	16.820	16.970	16.522	3,874,391
2023-05-10	17.070	17.180	16.800	16.960	16.512	5,242,315
2023-05-09	17.380	17.790	17.080	17.100	16.649	8,146,021
2023-05-08	17.280	17.470	16.910	17.400	16.941	6,925,760
2023-05-05	17.360	17.570	17.020	17.200	16.746	7,633,004
2023-05-04	18.070	18.340	17.200	17.350	16.892	11,601,500

← NewerPage 14 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.