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
2022-05-09	15.800	16.240	15.700	16.170	15.553	3,551,800
2022-05-06	15.390	16.090	15.310	16.000	15.389	3,685,171
2022-05-05	15.550	15.940	15.250	15.770	15.168	3,095,958
2022-04-29	14.800	15.680	14.720	15.630	15.034	4,811,607
2022-04-28	15.000	15.020	14.460	14.670	14.110	3,358,103
2022-04-27	14.140	15.150	14.080	15.150	14.572	4,479,280
2022-04-26	14.980	15.180	14.360	14.430	13.879	3,733,146
2022-04-25	15.810	15.980	14.850	14.990	14.418	3,513,926
2022-04-22	16.790	16.880	16.110	16.160	15.543	3,626,046
2022-04-21	17.800	17.850	16.740	16.790	16.149	3,948,363
2022-04-20	18.000	18.300	17.800	17.910	17.227	3,038,146
2022-04-19	17.670	18.170	17.660	17.970	17.284	2,134,800
2022-04-18	18.100	18.100	17.510	17.820	17.140	3,003,100
2022-04-15	18.020	18.490	17.800	18.150	17.457	3,568,600
2022-04-14	17.990	18.430	17.890	18.000	17.313	3,825,758
2022-04-13	17.870	18.090	17.380	17.700	17.025	3,431,200
2022-04-12	17.500	18.010	17.150	17.940	17.255	5,582,300
2022-04-11	17.220	17.550	17.120	17.300	16.640	3,335,500
2022-04-08	17.690	17.870	17.140	17.210	16.553	3,186,606
2022-04-07	18.700	18.700	17.650	17.750	17.073	3,971,800
2022-04-06	18.390	18.660	18.310	18.620	17.910	2,556,300
2022-04-01	18.710	18.740	18.300	18.490	17.784	2,886,900
2022-03-31	18.680	19.050	18.620	18.740	18.025	2,978,300
2022-03-30	18.600	18.830	18.370	18.680	17.967	3,192,800
2022-03-29	18.700	18.850	18.260	18.320	17.621	3,047,500
2022-03-28	18.990	19.090	18.320	18.610	17.900	3,668,806
2022-03-25	19.150	19.670	19.090	19.140	18.410	3,567,906
2022-03-24	20.400	20.400	19.210	19.540	18.794	7,388,146
2022-03-23	18.930	20.230	18.930	20.160	19.391	7,997,700
2022-03-22	19.220	19.390	18.770	18.950	18.227	3,198,933
2022-03-21	19.220	19.490	18.880	19.410	18.669	3,532,627
2022-03-18	18.930	19.360	18.790	19.320	18.583	2,868,300
2022-03-17	19.280	19.570	18.910	19.110	18.381	4,491,400
2022-03-16	18.680	19.140	18.160	19.080	18.352	4,372,800
2022-03-15	19.200	19.490	18.400	18.430	17.727	4,394,300
2022-03-14	19.500	19.900	19.190	19.320	18.583	5,262,400
2022-03-11	19.200	19.610	18.700	19.520	18.775	4,576,405
2022-03-10	20.220	20.280	19.380	19.500	18.756	4,923,600
2022-03-09	19.410	19.880	18.680	19.800	19.044	5,971,300
2022-03-08	20.180	20.180	19.250	19.410	18.669	4,434,700
2022-03-07	20.400	20.600	19.510	19.680	18.929	5,726,725
2022-03-04	21.020	21.390	20.610	20.640	19.852	4,904,600
2022-03-03	21.800	22.150	21.200	21.310	20.497	6,554,600
2022-03-02	21.300	21.350	21.010	21.310	20.497	3,289,900
2022-03-01	21.630	21.850	21.170	21.460	20.641	3,854,346
2022-02-28	21.300	21.610	20.750	21.470	20.651	5,079,300
2022-02-25	21.070	21.920	21.060	21.240	20.430	7,779,100
2022-02-24	22.020	22.180	20.400	20.790	19.997	11,064,970
2022-02-23	22.080	22.390	21.700	22.270	21.420	7,573,800
2022-02-22	22.550	22.700	21.870	22.100	21.257	9,072,100
2022-02-21	21.410	23.160	21.410	22.970	22.094	14,910,310
2022-02-18	21.350	21.900	21.300	21.510	20.689	6,801,800
2022-02-17	22.640	22.650	21.700	21.700	20.872	9,808,985
2022-02-16	23.200	23.350	22.630	22.880	22.007	8,379,047
2022-02-15	22.050	23.320	21.810	23.070	22.190	13,227,290
2022-02-14	22.630	22.630	21.610	22.200	21.353	10,821,400
2022-02-11	22.350	22.680	21.950	22.680	21.815	9,831,400
2022-02-10	22.650	22.670	22.110	22.450	21.593	12,129,550
2022-02-09	21.790	23.310	21.400	23.080	22.199	17,075,650
2022-02-08	20.720	22.300	20.570	22.080	21.237	12,381,900

← NewerPage 19 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.