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
2025-01-20	15.590	15.750	15.340	15.620	15.620	5,087,456
2025-01-17	15.250	15.580	15.180	15.430	15.430	4,233,500
2025-01-16	15.390	15.700	15.110	15.390	15.390	6,268,500
2025-01-15	15.510	15.540	15.110	15.170	15.170	4,409,400
2025-01-14	14.620	15.470	14.540	15.450	15.450	7,273,200
2025-01-13	14.380	14.640	14.000	14.510	14.510	5,574,092
2025-01-10	15.560	15.780	14.650	14.670	14.670	9,402,292
2025-01-09	15.570	16.200	15.500	15.730	15.730	8,611,300
2025-01-08	15.560	16.030	15.010	15.630	15.630	9,011,100
2025-01-07	15.460	16.160	15.110	15.900	15.900	9,170,200
2025-01-06	16.120	16.120	15.200	15.390	15.390	11,264,350
2025-01-03	17.800	19.120	16.560	16.690	16.690	14,585,650
2025-01-02	17.970	18.300	16.940	17.200	17.200	12,571,000
2024-12-31	19.190	19.600	18.030	18.030	18.030	14,567,490
2024-12-30	19.710	19.930	18.890	19.140	19.140	14,727,740
2024-12-27	19.850	20.470	19.500	19.940	19.940	20,306,529
2024-12-26	18.260	20.700	18.150	20.270	20.270	29,243,230
2024-12-25	18.610	19.540	18.550	18.920	18.920	24,908,340
2024-12-24	18.530	18.850	17.380	18.760	18.760	16,607,330
2024-12-23	19.110	19.550	18.280	18.550	18.550	16,629,359
2024-12-20	18.010	21.200	17.800	19.070	19.070	26,808,779
2024-12-19	17.230	18.620	17.230	18.190	18.190	13,001,120
2024-12-18	16.880	17.740	16.430	17.500	17.500	7,258,735
2024-12-17	17.730	17.900	16.900	16.970	16.970	6,734,500
2024-12-16	18.230	18.350	17.700	17.810	17.810	6,699,369
2024-12-13	18.900	19.120	18.250	18.250	18.250	9,412,975
2024-12-12	18.880	18.990	18.150	18.740	18.740	13,219,510
2024-12-11	17.890	18.750	17.890	18.700	18.700	14,670,060
2024-12-10	18.200	18.390	17.840	18.090	18.090	12,095,860
2024-12-09	18.060	18.200	17.410	17.680	17.680	7,313,569
2024-12-06	17.930	17.990	17.380	17.850	17.850	9,023,700
2024-12-05	17.780	17.990	17.650	17.860	17.860	7,181,900
2024-12-04	18.080	18.420	17.580	17.800	17.800	11,661,150
2024-12-03	17.910	18.420	17.580	18.210	18.210	16,748,961
2024-12-02	18.010	18.180	17.520	18.050	18.050	16,015,100
2024-11-29	16.890	18.500	16.570	18.360	18.360	21,926,801
2024-11-28	16.730	17.500	16.600	17.080	17.080	9,174,600
2024-11-27	16.250	16.890	16.000	16.840	16.840	6,618,767
2024-11-26	16.500	16.860	16.200	16.250	16.250	4,798,500
2024-11-25	16.580	16.710	15.860	16.400	16.400	5,630,006
2024-11-22	16.970	17.570	16.300	16.340	16.340	9,452,754
2024-11-21	17.220	17.430	16.660	17.080	17.080	5,929,600
2024-11-20	16.730	17.460	16.560	17.250	17.250	6,822,600
2024-11-19	16.300	16.760	16.110	16.750	16.750	5,697,958
2024-11-18	17.480	17.560	16.000	16.210	16.210	9,993,947
2024-11-15	17.610	18.240	17.510	17.550	17.550	10,439,950
2024-11-14	18.340	18.500	17.520	17.630	17.630	10,908,600
2024-11-13	17.670	18.650	17.090	18.600	18.600	18,529,971
2024-11-12	18.180	18.240	17.550	17.840	17.840	9,818,515
2024-11-11	17.610	18.200	17.500	18.120	18.120	12,921,700
2024-11-08	17.170	18.280	17.150	17.790	17.790	15,789,800
2024-11-07	16.400	17.090	16.400	17.090	17.090	7,280,806
2024-11-06	16.770	17.030	16.440	16.650	16.650	8,015,290
2024-11-05	16.130	16.860	16.000	16.740	16.740	8,440,900
2024-11-04	15.700	16.270	15.600	16.140	16.140	5,201,800
2024-11-01	17.350	17.430	15.650	15.720	15.720	13,375,900
2024-10-31	17.610	17.800	17.380	17.560	17.560	11,016,100
2024-10-30	16.760	17.880	16.660	17.850	17.850	14,481,900
2024-10-29	18.000	18.040	16.940	16.940	16.940	12,149,640
2024-10-28	17.180	17.880	17.000	17.810	17.810	12,158,940

← NewerPage 8 of 21 · 1,216 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.