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
2022-02-07	21.310	21.520	20.580	20.670	19.881	8,254,000
2022-01-28	20.440	21.390	20.380	20.840	20.045	8,072,331
2022-01-27	21.440	21.440	19.800	20.030	19.266	7,849,900
2022-01-26	20.730	21.580	20.730	21.280	20.468	9,542,100
2022-01-25	21.950	22.100	20.570	20.610	19.824	10,523,300
2022-01-24	21.990	22.450	21.650	22.050	21.209	6,981,200
2022-01-21	22.270	22.800	21.910	22.060	21.218	8,443,300
2022-01-20	23.520	23.640	22.300	22.470	21.613	11,839,200
2022-01-19	22.740	24.040	22.620	23.430	22.536	13,705,400
2022-01-18	24.770	25.200	23.010	23.080	22.199	24,576,539
2022-01-17	23.580	26.770	23.580	25.010	24.056	29,170,949
2022-01-14	21.550	23.600	21.450	22.620	21.757	23,591,160
2022-01-13	23.300	23.930	21.650	21.780	20.949	27,506,051
2022-01-12	20.930	21.300	20.360	20.800	20.006	11,710,760
2022-01-11	19.900	21.200	19.810	20.810	20.016	14,842,150
2022-01-10	19.500	20.290	19.300	20.020	19.256	7,143,356
2022-01-07	20.200	20.450	19.530	19.530	18.785	9,087,441
2022-01-06	20.020	20.250	19.550	19.880	19.121	8,823,406
2022-01-05	20.090	20.690	19.660	20.460	19.679	11,586,450
2022-01-04	19.340	20.380	19.110	20.190	19.420	10,305,390
2021-12-31	20.010	20.010	19.240	19.340	18.602	9,258,806
2021-12-30	19.410	21.000	18.810	19.800	19.044	14,867,400
2021-12-29	18.720	19.380	18.250	18.730	18.015	6,262,000
2021-12-28	18.860	19.420	18.600	18.720	18.006	5,620,700
2021-12-27	18.380	18.570	18.150	18.430	17.727	2,518,300
2021-12-24	19.100	19.190	18.340	18.380	17.679	3,382,500
2021-12-23	19.420	19.420	18.890	18.950	18.227	4,127,400
2021-12-22	19.480	19.800	19.280	19.510	18.766	4,371,612
2021-12-21	19.050	19.630	18.970	19.490	18.746	5,062,201
2021-12-20	19.330	19.550	18.870	18.920	18.198	4,007,570
2021-12-17	19.400	19.660	19.120	19.330	18.592	5,325,800
2021-12-16	19.550	19.730	19.100	19.410	18.669	7,710,500
2021-12-15	20.100	20.380	19.250	19.350	18.612	12,014,930
2021-12-14	17.800	21.200	17.800	20.000	19.237	21,706,619
2021-12-13	17.560	18.110	17.410	17.910	17.227	4,593,219
2021-12-10	17.500	17.640	17.300	17.430	16.765	2,611,300
2021-12-09	17.450	17.670	17.310	17.540	16.871	3,236,100
2021-12-08	17.590	17.590	17.290	17.430	16.765	2,563,100
2021-12-07	17.900	17.990	17.220	17.420	16.755	3,247,335
2021-12-06	18.370	18.470	17.770	17.830	17.150	2,783,900
2021-12-03	18.480	18.660	18.300	18.370	17.669	3,007,548
2021-12-02	19.520	19.780	18.380	18.450	17.746	5,251,200
2021-12-01	18.750	19.780	18.720	19.410	18.669	5,821,200
2021-11-30	18.640	19.400	18.610	18.710	17.996	4,064,300
2021-11-29	18.700	18.880	18.430	18.520	17.813	3,640,500
2021-11-26	19.540	19.540	18.780	18.920	18.198	4,550,419
2021-11-25	19.280	19.890	19.220	19.380	18.641	5,818,800
2021-11-24	19.120	19.770	18.750	19.380	18.641	6,859,118
2021-11-23	18.890	19.500	18.650	19.300	18.564	6,165,200
2021-11-22	18.860	19.130	18.610	18.960	18.237	4,352,800
2021-11-19	19.000	19.010	18.450	18.860	18.140	4,790,700
2021-11-18	19.190	19.370	18.600	18.660	17.948	6,580,006
2021-11-17	19.070	19.780	18.960	19.150	18.419	7,927,000
2021-11-16	19.690	20.100	19.050	19.050	18.323	9,566,000
2021-11-15	19.130	19.580	19.060	19.320	18.583	6,535,600
2021-11-12	18.930	19.400	18.860	19.250	18.515	9,394,412
2021-11-11	18.550	19.450	18.500	18.930	18.208	12,451,800
2021-11-10	18.400	19.080	18.050	18.870	18.150	12,956,770
2021-11-09	17.640	17.870	17.540	17.860	17.179	2,572,667
2021-11-08	17.610	17.770	17.420	17.730	17.053	3,934,800

← NewerPage 20 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.