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
2025-07-22	15.700	15.780	15.380	15.470	15.470	4,302,600
2025-07-21	15.630	15.720	15.480	15.680	15.680	2,974,800
2025-07-18	15.780	15.880	15.540	15.630	15.630	3,052,100
2025-07-17	15.490	15.780	15.480	15.730	15.730	3,378,600
2025-07-16	15.420	15.780	15.360	15.550	15.550	3,729,100
2025-07-15	15.630	15.770	15.330	15.420	15.420	3,486,300
2025-07-14	15.520	15.790	15.450	15.630	15.630	2,713,400
2025-07-11	15.620	15.690	15.430	15.600	15.600	3,124,100
2025-07-10	15.590	15.680	15.410	15.630	15.630	3,460,800
2025-07-09	15.490	15.680	15.460	15.550	15.550	3,052,400
2025-07-08	15.280	15.580	15.260	15.540	15.540	2,884,800
2025-07-07	15.240	15.310	15.120	15.290	15.290	2,336,700
2025-07-04	15.590	15.650	15.250	15.260	15.260	3,778,800
2025-07-03	15.510	15.670	15.510	15.590	15.590	2,903,600
2025-07-02	15.500	15.590	15.360	15.510	15.510	3,407,600
2025-07-01	15.790	15.850	15.500	15.610	15.610	4,525,900
2025-06-30	15.760	16.070	15.680	15.780	15.780	6,345,900
2025-06-27	15.700	15.860	15.580	15.720	15.720	6,662,700
2025-06-26	15.530	15.870	15.410	15.720	15.720	8,739,400
2025-06-25	15.590	15.680	15.280	15.540	15.540	6,918,400
2025-06-24	15.610	15.650	15.430	15.590	15.590	8,459,500
2025-06-23	14.910	15.800	14.900	15.590	15.590	9,705,900
2025-06-20	15.660	15.700	15.060	15.110	15.110	8,751,900
2025-06-19	15.440	15.880	15.180	15.750	15.750	14,216,050
2025-06-18	14.540	15.540	14.460	15.470	15.470	13,427,310
2025-06-17	14.550	14.680	14.410	14.600	14.600	2,856,700
2025-06-16	14.280	14.690	14.220	14.560	14.560	4,854,000
2025-06-13	14.900	14.990	14.300	14.350	14.350	8,090,412
2025-06-12	14.520	15.390	14.490	15.070	15.070	11,945,330
2025-06-11	14.530	14.700	14.450	14.490	14.490	2,893,500
2025-06-10	14.680	14.750	14.300	14.520	14.520	3,001,400
2025-06-09	14.590	14.790	14.590	14.740	14.740	3,061,231
2025-06-06	14.630	14.680	14.470	14.660	14.660	2,922,000
2025-06-05	14.330	14.680	14.170	14.600	14.600	4,418,200
2025-06-04	14.330	14.480	14.320	14.330	14.330	2,239,600
2025-06-03	14.220	14.530	14.220	14.320	14.320	2,439,100
2025-05-30	14.620	14.620	14.250	14.280	14.280	3,026,500
2025-05-29	14.280	14.620	14.280	14.620	14.620	3,828,370
2025-05-28	14.310	14.600	14.200	14.300	14.300	3,472,276
2025-05-27	14.270	14.440	14.110	14.280	14.280	2,635,500
2025-05-26	13.930	14.400	13.910	14.390	14.390	3,836,700
2025-05-23	14.230	14.340	13.900	13.900	13.900	3,276,000
2025-05-22	14.410	14.550	14.200	14.260	14.260	2,731,100
2025-05-21	14.780	15.050	14.370	14.400	14.400	5,070,751
2025-05-20	14.490	14.650	14.280	14.620	14.620	2,755,200
2025-05-19	14.300	14.510	14.130	14.500	14.500	2,694,400
2025-05-16	14.150	14.400	14.100	14.290	14.290	2,366,051
2025-05-15	14.370	14.400	14.120	14.160	14.160	2,456,707
2025-05-14	14.490	14.580	14.270	14.380	14.380	2,626,600
2025-05-13	14.800	14.800	14.370	14.410	14.410	2,799,600
2025-05-12	14.500	14.610	14.330	14.590	14.590	2,839,400
2025-05-09	14.510	14.530	14.220	14.300	14.300	2,876,900
2025-05-08	14.220	14.570	14.220	14.560	14.560	3,729,500
2025-05-07	14.400	14.580	14.110	14.230	14.230	4,573,000
2025-05-06	13.870	14.210	13.870	14.210	14.210	3,649,981
2025-04-30	13.600	13.820	13.580	13.770	13.770	2,590,906
2025-04-29	13.170	13.710	13.140	13.550	13.550	2,827,506
2025-04-28	13.330	13.480	13.070	13.340	13.340	3,316,347
2025-04-25	13.570	13.660	13.450	13.480	13.480	2,704,306
2025-04-24	13.730	13.980	13.290	13.530	13.530	4,820,900

← NewerPage 6 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.