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
2026-01-16	15.400	15.610	15.100	15.580	15.580	5,713,500
2026-01-15	15.440	15.530	15.180	15.350	15.350	5,952,500
2026-01-14	15.390	15.890	15.330	15.580	15.580	9,130,400
2026-01-13	15.840	15.840	15.310	15.440	15.440	7,859,090
2026-01-12	15.420	15.970	15.360	15.890	15.890	8,599,600
2026-01-09	15.330	15.480	15.210	15.420	15.420	6,015,200
2026-01-08	15.080	15.370	15.020	15.340	15.340	6,309,654
2026-01-07	15.250	15.250	14.940	15.080	15.080	5,711,431
2026-01-06	14.960	15.450	14.870	15.220	15.220	10,453,090
2026-01-05	14.940	14.980	14.780	14.950	14.950	4,373,900
2025-12-31	14.620	15.050	14.610	14.890	14.890	4,986,228
2025-12-30	14.800	14.970	14.570	14.600	14.600	4,275,000
2025-12-29	14.910	14.970	14.720	14.910	14.910	3,655,500
2025-12-26	15.090	15.150	14.800	14.990	14.990	4,894,500
2025-12-25	14.960	15.180	14.860	15.150	15.150	5,749,245
2025-12-24	14.670	15.090	14.600	15.040	15.040	7,075,405
2025-12-23	14.950	15.380	14.550	14.760	14.760	8,069,500
2025-12-22	14.780	15.060	14.730	14.870	14.870	5,366,400
2025-12-19	14.880	14.960	14.560	14.800	14.800	5,679,600
2025-12-18	14.700	15.030	14.610	14.910	14.910	4,743,699
2025-12-17	14.770	14.850	14.390	14.770	14.770	6,228,800
2025-12-16	14.290	14.990	14.240	14.750	14.750	9,018,299
2025-12-15	14.370	14.560	14.030	14.380	14.380	4,542,510
2025-12-12	14.600	14.820	14.330	14.400	14.400	4,733,510
2025-12-11	15.050	15.050	14.640	14.650	14.650	4,982,300
2025-12-10	14.780	15.090	14.620	14.990	14.990	7,714,100
2025-12-09	14.580	15.380	14.500	14.800	14.800	8,759,600
2025-12-08	14.360	14.680	14.330	14.580	14.580	3,939,000
2025-12-05	14.040	14.360	13.850	14.350	14.350	3,236,200
2025-12-04	14.350	14.460	13.940	14.000	14.000	3,338,400
2025-12-03	14.690	14.690	14.360	14.400	14.400	3,014,700
2025-12-02	14.570	14.720	14.420	14.640	14.640	3,903,043
2025-12-01	14.370	14.730	14.330	14.640	14.640	4,411,500
2025-11-28	14.200	14.370	14.100	14.370	14.370	2,468,100
2025-11-27	14.100	14.290	14.030	14.200	14.200	2,842,300
2025-11-26	14.270	14.410	14.020	14.100	14.100	2,801,400
2025-11-25	14.010	14.510	14.010	14.300	14.300	3,388,599
2025-11-24	13.740	14.110	13.710	14.010	14.010	3,762,400
2025-11-21	14.120	14.400	13.500	13.600	13.600	4,506,148
2025-11-20	14.290	14.350	13.930	14.240	14.240	3,623,800
2025-11-19	14.590	14.610	14.080	14.100	14.100	4,168,100
2025-11-18	14.420	14.580	14.390	14.580	14.580	3,119,800
2025-11-17	14.300	14.510	14.220	14.500	14.500	2,688,300
2025-11-14	14.340	14.550	14.290	14.350	14.350	3,356,200
2025-11-13	14.250	14.400	14.170	14.350	14.350	2,634,900
2025-11-12	14.260	14.390	14.120	14.290	14.290	2,384,700
2025-11-11	14.390	14.430	14.300	14.340	14.340	2,496,800
2025-11-10	14.230	14.370	14.170	14.340	14.340	3,166,900
2025-11-07	14.040	14.200	13.940	14.100	14.100	2,552,300
2025-11-06	14.200	14.340	14.010	14.050	14.050	3,081,100
2025-11-05	14.060	14.290	14.020	14.230	14.230	2,751,548
2025-11-04	14.220	14.230	14.070	14.160	14.160	2,080,300
2025-11-03	14.060	14.220	13.970	14.210	14.210	2,717,300
2025-10-31	13.990	14.130	13.900	14.060	14.060	3,228,248
2025-10-30	14.110	14.140	13.900	13.930	13.930	3,538,800
2025-10-29	14.300	14.380	14.070	14.120	14.120	2,894,300
2025-10-28	14.160	14.360	14.050	14.300	14.300	3,353,200
2025-10-27	14.360	14.450	14.030	14.150	14.150	3,669,600
2025-10-24	14.220	14.380	14.160	14.290	14.290	3,077,000
2025-10-23	14.060	14.230	13.950	14.230	14.230	3,009,400

← NewerPage 4 of 5 · 243 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.