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
2023-02-02	17.610	17.740	17.490	17.600	17.136	2,165,500
2023-02-01	17.410	17.630	17.310	17.610	17.145	2,472,800
2023-01-31	17.280	17.430	17.150	17.410	16.951	1,820,000
2023-01-30	17.330	17.400	17.180	17.270	16.814	1,786,800
2023-01-20	17.030	17.220	16.900	17.180	16.727	1,687,056
2023-01-19	16.660	17.020	16.630	17.020	16.571	1,427,500
2023-01-18	16.650	16.900	16.540	16.850	16.405	1,723,200
2023-01-17	16.690	16.770	16.540	16.550	16.113	1,138,200
2023-01-16	16.450	16.730	16.450	16.650	16.211	1,564,200
2023-01-13	16.420	16.540	16.260	16.470	16.035	1,401,500
2023-01-12	16.500	16.580	16.380	16.420	15.987	1,148,831
2023-01-11	16.660	16.750	16.300	16.380	15.948	1,403,500
2023-01-10	16.500	16.730	16.500	16.670	16.230	1,466,531
2023-01-09	16.700	16.820	16.500	16.600	16.162	1,384,500
2023-01-06	16.690	16.850	16.650	16.690	16.250	1,076,800
2023-01-05	16.700	16.780	16.610	16.710	16.269	1,215,200
2023-01-04	16.460	16.710	16.440	16.700	16.259	1,933,156
2023-01-03	16.000	16.560	15.850	16.500	16.065	2,099,094
2022-12-30	16.000	16.190	15.780	16.050	15.626	1,390,763
2022-12-29	15.700	16.080	15.640	15.820	15.402	1,061,478
2022-12-28	16.240	16.240	15.750	15.800	15.383	1,643,578
2022-12-27	16.370	16.490	16.120	16.260	15.831	2,066,100
2022-12-26	16.100	16.300	16.050	16.240	15.811	1,035,000
2022-12-23	16.260	16.260	15.920	16.100	15.675	822,060
2022-12-22	16.600	16.600	16.030	16.050	15.626	1,256,500
2022-12-21	16.620	16.620	16.300	16.360	15.928	1,030,260
2022-12-20	16.590	16.700	16.280	16.640	16.201	1,584,000
2022-12-19	16.800	16.950	16.300	16.530	16.094	1,924,906
2022-12-16	17.170	17.320	16.730	16.790	16.347	2,283,000
2022-12-15	16.880	17.320	16.860	17.230	16.775	2,098,900
2022-12-14	16.770	17.260	16.700	16.910	16.464	2,637,900
2022-12-13	16.930	17.080	16.680	16.860	16.415	1,912,400
2022-12-12	17.160	17.160	16.850	16.930	16.483	1,385,800
2022-12-09	17.440	17.440	17.060	17.120	16.668	1,694,600
2022-12-08	17.590	17.670	17.340	17.350	16.892	1,623,413
2022-12-07	17.560	17.700	17.440	17.570	17.106	1,800,590
2022-12-06	17.680	17.700	17.420	17.660	17.194	2,197,800
2022-12-05	17.390	17.780	17.390	17.660	17.194	2,823,400
2022-12-02	17.130	17.870	17.130	17.460	16.999	3,845,400
2022-12-01	16.970	17.220	16.900	17.080	16.629	1,843,381
2022-11-30	16.950	16.950	16.680	16.820	16.376	1,479,300
2022-11-29	16.700	17.000	16.650	16.930	16.483	1,752,300
2022-11-28	16.500	16.990	16.480	16.690	16.250	1,756,400
2022-11-25	16.970	17.150	16.760	16.780	16.337	2,168,520
2022-11-24	17.120	17.300	16.880	16.940	16.493	2,435,300
2022-11-23	17.660	17.660	16.810	17.120	16.668	2,619,506
2022-11-22	17.400	18.050	17.270	17.460	16.999	3,340,506
2022-11-21	17.310	17.580	17.250	17.390	16.931	1,803,864
2022-11-18	17.660	17.880	17.460	17.470	17.009	2,917,206
2022-11-17	17.510	17.680	17.280	17.650	17.184	2,403,844
2022-11-16	17.300	17.550	17.260	17.450	16.989	2,112,235
2022-11-15	16.870	17.430	16.720	17.380	16.921	2,587,000
2022-11-14	17.050	17.180	16.800	16.890	16.444	1,969,792
2022-11-11	17.520	17.610	16.950	17.050	16.600	2,681,606
2022-11-10	17.030	17.320	16.950	17.210	16.756	1,868,000
2022-11-09	17.370	17.490	17.150	17.180	16.727	1,659,178
2022-11-08	17.400	17.440	17.100	17.420	16.960	1,793,200
2022-11-07	17.510	17.580	17.160	17.320	16.863	2,405,948
2022-11-04	17.310	17.600	17.220	17.530	17.067	2,906,100
2022-11-03	17.160	17.400	17.060	17.310	16.853	2,994,400

← NewerPage 16 of 21 · 1,212 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.