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
2023-04-28	17.480	18.400	17.480	18.240	17.759	11,385,500
2023-04-27	17.860	18.120	17.110	17.370	16.912	10,680,770
2023-04-26	18.560	19.060	17.910	18.000	17.525	12,134,660
2023-04-25	19.630	19.630	18.180	18.590	18.099	14,571,480
2023-04-24	20.430	20.750	19.550	19.680	19.161	15,930,540
2023-04-21	21.800	21.970	20.340	20.420	19.881	28,755,830
2023-04-20	22.660	23.950	22.500	23.800	23.172	23,740,189
2023-04-19	20.840	23.780	20.810	22.780	22.179	24,611,439
2023-04-18	19.890	21.000	19.510	20.670	20.124	9,107,600
2023-04-17	20.350	20.510	19.730	19.910	19.385	5,946,600
2023-04-14	20.490	20.730	19.980	20.450	19.910	5,659,539
2023-04-13	21.330	21.450	20.350	20.480	19.939	8,391,694
2023-04-12	20.920	21.470	20.560	21.310	20.748	8,191,217
2023-04-11	20.600	21.280	20.110	21.050	20.494	8,885,745
2023-04-10	21.000	21.770	20.400	20.480	19.939	13,568,000
2023-04-07	20.940	20.990	20.330	20.880	20.329	6,181,345
2023-04-06	20.550	21.380	20.480	20.870	20.319	9,344,384
2023-04-04	20.650	21.420	20.540	20.780	20.232	10,463,700
2023-04-03	20.260	20.830	20.130	20.830	20.280	9,796,439
2023-03-31	19.950	20.440	19.500	20.250	19.716	7,335,628
2023-03-30	20.520	20.580	19.670	19.930	19.404	9,140,301
2023-03-29	20.140	20.750	20.010	20.590	20.047	9,128,428
2023-03-28	20.400	20.620	19.930	20.080	19.550	7,338,100
2023-03-27	20.300	20.860	20.040	20.640	20.095	10,242,000
2023-03-24	20.150	20.530	19.790	20.320	19.784	8,582,360
2023-03-23	19.910	20.350	19.910	20.270	19.735	12,048,050
2023-03-22	19.060	20.280	18.830	20.150	19.618	14,978,900
2023-03-21	18.500	19.080	18.300	18.960	18.460	5,570,300
2023-03-20	19.070	19.140	18.560	18.580	18.090	5,959,610
2023-03-17	18.590	19.200	18.550	19.060	18.557	6,717,431
2023-03-16	18.820	19.000	18.400	18.450	17.963	5,423,000
2023-03-15	19.360	19.420	18.750	18.870	18.372	5,846,006
2023-03-14	19.600	19.600	19.010	19.200	18.693	7,673,800
2023-03-13	19.390	20.100	19.300	19.760	19.239	11,131,040
2023-03-10	19.400	19.780	19.110	19.210	18.703	7,051,631
2023-03-09	19.390	19.840	18.930	19.780	19.258	10,531,300
2023-03-08	18.280	19.500	18.280	19.400	18.888	10,858,210
2023-03-07	19.010	19.160	18.260	18.300	17.817	6,491,796
2023-03-06	19.100	19.380	18.930	19.180	18.674	6,616,200
2023-03-03	19.450	19.500	18.950	19.030	18.528	9,009,612
2023-03-02	19.470	19.970	19.310	19.780	19.258	13,951,410
2023-03-01	18.730	19.430	18.690	19.230	18.722	10,673,300
2023-02-28	18.380	19.030	18.320	18.660	18.168	9,863,006
2023-02-27	18.330	18.480	18.070	18.150	17.671	2,355,906
2023-02-24	18.260	18.530	18.140	18.350	17.866	2,149,424
2023-02-23	18.580	18.690	18.100	18.200	17.720	2,870,100
2023-02-22	18.330	18.580	18.220	18.450	17.963	3,189,200
2023-02-21	18.560	18.600	18.150	18.340	17.856	5,339,860
2023-02-20	17.910	18.810	17.880	18.670	18.177	7,059,368
2023-02-17	18.310	18.590	17.860	17.900	17.428	4,112,218
2023-02-16	18.730	18.910	18.110	18.280	17.798	5,655,600
2023-02-15	18.370	18.930	18.320	18.730	18.236	5,551,312
2023-02-14	18.500	18.550	18.360	18.380	17.895	2,781,460
2023-02-13	18.470	18.620	18.370	18.460	17.973	3,210,800
2023-02-10	18.550	18.900	18.440	18.520	18.031	5,769,400
2023-02-09	17.880	18.800	17.810	18.590	18.099	5,533,500
2023-02-08	18.050	18.370	17.830	17.870	17.398	3,517,100
2023-02-07	17.830	18.200	17.730	18.090	17.613	4,275,700
2023-02-06	17.650	17.770	17.490	17.730	17.262	2,077,200
2023-02-03	17.500	17.690	17.330	17.660	17.194	2,469,700

← NewerPage 15 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.