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
2022-08-02	18.990	18.990	18.060	18.500	18.012	6,434,335
2022-08-01	19.550	19.800	18.900	19.140	18.635	7,885,900
2022-07-29	18.880	19.100	18.560	19.100	18.596	4,512,180
2022-07-28	18.900	19.130	18.800	18.880	18.382	3,325,335
2022-07-27	18.480	19.000	18.470	18.950	18.450	3,585,216
2022-07-26	18.640	18.640	18.160	18.480	17.992	2,975,947
2022-07-25	18.640	18.940	18.420	18.690	18.197	2,433,661
2022-07-22	18.700	18.960	18.330	18.610	18.119	3,290,611
2022-07-21	18.680	19.160	18.600	18.640	18.148	3,823,132
2022-07-20	18.780	18.830	18.570	18.780	18.284	3,509,395
2022-07-19	18.420	18.900	18.370	18.720	18.226	5,188,812
2022-07-18	17.850	18.490	17.710	18.480	17.992	4,999,732
2022-07-15	18.180	18.180	17.700	17.750	17.282	3,955,600
2022-07-14	17.890	18.320	17.600	18.290	17.807	4,727,500
2022-07-13	17.740	17.870	17.510	17.870	17.398	3,559,732
2022-07-12	17.630	18.040	17.530	17.800	17.330	4,305,200
2022-07-11	18.230	18.380	17.590	17.680	17.213	5,174,495
2022-07-08	17.360	18.040	17.240	17.820	17.350	5,570,454
2022-07-07	17.200	17.440	17.170	17.230	16.775	2,289,000
2022-07-06	17.260	17.450	16.970	17.270	16.814	3,386,595
2022-07-05	17.510	17.650	16.890	17.180	16.727	3,832,165
2022-07-04	17.460	17.740	17.340	17.550	17.087	3,238,800
2022-07-01	17.740	17.900	17.380	17.510	17.048	3,627,200
2022-06-30	18.050	18.180	17.580	17.760	17.291	4,435,800
2022-06-29	17.730	18.790	17.670	17.980	17.505	7,382,159
2022-06-28	17.540	17.880	17.410	17.860	17.389	3,125,200
2022-06-27	17.700	17.820	17.400	17.550	17.087	2,651,000
2022-06-24	17.610	17.760	17.550	17.640	17.174	2,679,000
2022-06-23	17.280	17.720	17.050	17.650	17.184	3,708,600
2022-06-22	17.830	17.900	17.100	17.100	16.649	3,512,200
2022-06-21	17.500	17.600	17.180	17.440	16.980	2,236,000
2022-06-20	17.610	17.750	17.350	17.590	17.126	2,806,182
2022-06-17	17.370	17.630	17.150	17.590	17.126	3,676,100
2022-06-16	17.280	17.660	17.170	17.480	17.019	4,374,800
2022-06-15	17.120	17.470	17.060	17.200	16.746	4,255,800
2022-06-14	17.150	17.250	16.560	17.130	16.678	3,850,200
2022-06-13	16.760	17.380	16.740	17.300	16.843	4,840,806
2022-06-10	16.290	16.890	16.250	16.820	16.376	3,578,600
2022-06-09	17.110	17.120	16.450	16.550	15.919	3,915,006
2022-06-08	17.170	17.680	16.860	17.300	16.640	4,452,306
2022-06-07	17.270	17.330	16.980	17.160	16.505	2,932,000
2022-06-06	17.110	17.420	17.020	17.300	16.640	3,859,000
2022-06-02	16.720	17.130	16.550	17.090	16.438	3,747,118
2022-06-01	16.700	17.220	16.620	16.860	16.217	4,319,003
2022-05-31	16.560	16.820	16.300	16.800	16.159	3,556,225
2022-05-30	16.380	16.660	16.230	16.510	15.880	3,555,000
2022-05-27	16.920	16.980	16.300	16.450	15.822	5,834,000
2022-05-26	16.070	17.730	15.650	16.920	16.274	8,162,800
2022-05-25	15.690	16.080	15.670	16.070	15.457	2,115,333
2022-05-24	16.650	16.700	15.620	15.620	15.024	4,130,402
2022-05-23	16.340	16.780	16.340	16.750	16.111	2,723,202
2022-05-20	16.320	16.430	16.090	16.370	15.745	2,739,300
2022-05-19	15.800	16.290	15.720	16.290	15.668	2,421,506
2022-05-18	16.140	16.470	16.000	16.080	15.466	2,555,825
2022-05-17	16.170	16.220	15.660	16.000	15.389	2,659,525
2022-05-16	16.540	16.700	16.060	16.140	15.524	2,531,200
2022-05-13	16.550	16.700	16.280	16.450	15.822	3,195,700
2022-05-12	16.030	16.380	16.030	16.180	15.563	2,763,700
2022-05-11	16.490	16.830	16.050	16.080	15.466	4,330,500
2022-05-10	15.880	16.360	15.700	16.330	15.707	2,947,300

← NewerPage 18 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.