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
2022-11-02	17.350	17.530	17.110	17.290	16.834	3,919,800
2022-11-01	16.810	17.030	16.620	16.990	16.542	3,715,978
2022-10-31	16.050	16.940	16.050	16.780	16.337	3,277,506
2022-10-28	17.020	17.120	16.180	16.330	15.899	4,701,500
2022-10-27	17.400	17.500	17.070	17.080	16.629	3,316,300
2022-10-26	16.740	17.430	16.610	17.190	16.736	5,419,043
2022-10-25	16.720	17.210	16.390	16.560	16.123	4,903,763
2022-10-24	16.530	16.780	16.240	16.420	15.987	1,653,324
2022-10-21	16.560	16.690	16.280	16.530	16.094	1,915,284
2022-10-20	16.430	16.690	16.180	16.530	16.094	1,900,600
2022-10-19	16.710	16.740	16.280	16.500	16.065	1,956,100
2022-10-18	16.420	16.710	16.280	16.620	16.181	2,610,600
2022-10-17	15.750	16.430	15.750	16.340	15.909	2,094,286
2022-10-14	16.050	16.160	15.930	16.010	15.587	2,203,378
2022-10-13	15.310	16.130	15.310	15.950	15.529	3,760,683
2022-10-12	14.890	15.580	14.700	15.580	15.169	2,830,386
2022-10-11	14.750	14.990	14.580	14.890	14.497	1,264,300
2022-10-10	15.110	15.150	14.630	14.750	14.361	1,593,140
2022-09-30	15.100	15.220	14.910	14.950	14.555	1,378,200
2022-09-29	15.310	15.530	15.100	15.220	14.818	1,650,335
2022-09-28	15.680	15.680	15.100	15.100	14.701	1,675,900
2022-09-27	15.360	15.710	15.350	15.670	15.256	1,295,000
2022-09-26	15.500	15.600	15.220	15.300	14.896	1,337,960
2022-09-23	16.200	16.200	15.460	15.500	15.091	1,865,486
2022-09-22	16.020	16.350	15.980	16.130	15.704	1,584,360
2022-09-21	15.850	16.250	15.430	16.140	15.714	2,379,700
2022-09-20	15.780	16.050	15.700	15.920	15.500	1,693,800
2022-09-19	15.890	15.890	15.560	15.740	15.325	1,610,700
2022-09-16	16.180	16.290	15.840	15.840	15.422	1,930,980
2022-09-15	16.910	16.940	16.010	16.130	15.704	2,957,600
2022-09-14	16.840	17.260	16.650	16.820	16.376	2,354,326
2022-09-13	17.110	17.260	16.940	17.090	16.639	1,663,900
2022-09-09	17.380	17.410	16.980	17.100	16.649	2,112,320
2022-09-08	17.640	17.650	17.180	17.310	16.853	1,763,900
2022-09-07	17.770	17.770	17.390	17.490	17.028	2,041,400
2022-09-06	17.500	17.670	17.400	17.630	17.165	1,793,400
2022-09-05	17.680	17.750	17.330	17.520	17.058	2,793,604
2022-09-02	17.070	17.830	17.070	17.680	17.213	3,275,900
2022-09-01	17.300	17.440	16.960	17.080	16.629	2,401,700
2022-08-31	17.580	17.800	17.070	17.200	16.746	2,865,700
2022-08-30	17.320	17.800	17.320	17.620	17.155	2,019,126
2022-08-29	17.200	17.520	16.900	17.430	16.970	2,556,600
2022-08-26	17.880	17.950	17.480	17.760	17.291	2,251,280
2022-08-25	17.850	17.930	17.380	17.790	17.320	2,604,580
2022-08-24	18.710	18.780	17.680	17.750	17.282	3,830,560
2022-08-23	18.710	18.950	18.610	18.690	18.197	2,422,800
2022-08-22	18.700	19.150	18.530	18.830	18.333	2,820,508
2022-08-19	19.460	19.650	18.790	18.800	18.304	4,236,900
2022-08-18	18.910	19.530	18.710	19.460	18.946	4,294,413
2022-08-17	19.260	19.260	18.800	18.920	18.421	3,221,800
2022-08-16	19.100	19.310	19.100	19.270	18.761	2,582,900
2022-08-15	19.180	19.380	18.900	19.150	18.645	2,843,085
2022-08-12	19.700	19.700	19.160	19.230	18.722	3,737,800
2022-08-11	19.150	19.800	19.150	19.660	19.141	5,498,984
2022-08-10	19.340	19.340	18.960	19.050	18.547	3,239,400
2022-08-09	19.410	19.410	19.000	19.340	18.830	3,627,600
2022-08-08	19.120	19.450	18.880	19.410	18.898	3,714,231
2022-08-05	18.660	19.300	18.660	19.160	18.654	4,991,174
2022-08-04	18.700	18.970	18.390	18.660	18.168	2,851,400
2022-08-03	18.490	19.170	18.390	18.560	18.070	4,888,500

← NewerPage 17 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.