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
2025-04-23	13.720	14.000	13.610	13.880	13.880	5,813,947
2025-04-22	13.680	14.310	13.520	13.830	13.830	7,811,206
2025-04-21	13.680	13.810	13.480	13.740	13.740	5,109,000
2025-04-18	13.500	14.140	13.330	13.830	13.830	5,603,000
2025-04-17	13.420	13.740	13.310	13.500	13.500	2,259,600
2025-04-16	13.680	13.710	13.240	13.500	13.500	2,611,500
2025-04-15	13.800	13.890	13.570	13.730	13.730	2,505,900
2025-04-14	13.840	13.990	13.680	13.780	13.780	3,239,500
2025-04-11	13.250	13.770	13.240	13.520	13.520	3,919,400
2025-04-10	13.490	13.870	13.390	13.400	13.400	4,839,100
2025-04-09	12.450	13.260	11.610	13.180	13.180	6,122,500
2025-04-08	12.350	13.150	12.350	12.650	12.650	5,564,298
2025-04-07	14.490	14.490	12.270	12.270	12.270	7,708,777
2025-04-03	15.310	15.590	15.180	15.340	15.340	2,168,000
2025-04-02	15.410	15.730	15.410	15.510	15.510	2,038,400
2025-04-01	15.570	15.710	15.470	15.480	15.480	2,885,800
2025-03-31	15.300	15.550	15.170	15.470	15.470	3,076,500
2025-03-28	16.100	16.240	15.520	15.530	15.530	4,849,806
2025-03-27	16.120	16.350	15.720	16.070	16.070	4,142,100
2025-03-26	15.990	16.430	15.950	16.190	16.190	4,472,900
2025-03-25	16.600	16.620	15.880	15.940	15.940	6,889,500
2025-03-24	17.220	17.650	16.210	16.700	16.700	10,103,650
2025-03-21	17.050	17.610	16.820	17.320	17.320	8,402,156
2025-03-20	17.340	17.640	17.200	17.280	17.280	5,628,617
2025-03-19	17.800	17.800	17.270	17.380	17.380	7,433,200
2025-03-18	17.740	17.980	17.570	17.820	17.820	10,212,550
2025-03-17	17.180	18.010	17.120	17.940	17.940	15,944,270
2025-03-14	16.940	17.240	16.700	17.210	17.210	7,386,086
2025-03-13	17.210	17.370	16.600	17.050	17.050	7,587,402
2025-03-12	16.980	17.570	16.810	17.300	17.300	10,871,500
2025-03-11	16.660	16.930	16.550	16.910	16.910	7,628,206
2025-03-10	16.980	17.220	16.720	16.990	16.990	12,585,210
2025-03-07	16.780	18.380	16.760	17.380	17.380	21,689,600
2025-03-06	16.530	16.850	16.410	16.710	16.710	6,153,600
2025-03-05	16.160	16.550	16.020	16.460	16.460	4,735,100
2025-03-04	15.580	16.190	15.580	16.160	16.160	3,153,300
2025-03-03	15.990	16.260	15.620	15.810	15.810	4,215,669
2025-02-28	16.830	16.860	15.880	15.920	15.920	7,158,300
2025-02-27	17.100	17.250	16.590	16.920	16.920	6,143,800
2025-02-26	17.140	17.200	16.900	17.100	17.100	7,125,900
2025-02-25	16.530	17.380	16.490	17.110	17.110	9,314,169
2025-02-24	16.940	16.960	16.550	16.820	16.820	6,929,000
2025-02-21	16.550	17.090	16.500	16.980	16.980	10,705,000
2025-02-20	16.520	16.720	16.310	16.670	16.670	9,876,906
2025-02-19	15.870	16.150	15.800	16.090	16.090	4,158,200
2025-02-18	16.390	16.530	15.500	15.770	15.770	6,296,213
2025-02-17	16.230	16.610	16.230	16.420	16.420	6,202,512
2025-02-14	16.100	16.470	16.090	16.350	16.350	4,548,190
2025-02-13	16.590	16.660	16.220	16.250	16.250	5,809,400
2025-02-12	16.330	16.690	16.250	16.650	16.650	5,963,000
2025-02-11	16.450	16.590	16.200	16.400	16.400	6,180,200
2025-02-10	16.110	16.490	16.110	16.460	16.460	7,018,817
2025-02-07	16.000	16.320	15.740	16.080	16.080	8,636,307
2025-02-06	15.480	15.950	15.330	15.950	15.950	7,184,100
2025-02-05	15.130	15.550	15.120	15.400	15.400	4,727,200
2025-01-27	15.670	15.720	14.960	15.050	15.050	5,570,400
2025-01-24	14.960	15.600	14.910	15.570	15.570	6,416,900
2025-01-23	15.250	15.620	14.900	14.900	14.900	5,884,600
2025-01-22	14.800	15.210	14.630	14.970	14.970	7,013,300
2025-01-21	15.740	15.870	15.300	15.580	15.580	4,282,500

← NewerPage 7 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.