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
2024-10-25	16.900	17.800	16.800	17.430	17.430	12,981,300
2024-10-24	17.010	17.150	16.700	16.840	16.840	9,103,810
2024-10-23	16.970	17.500	16.900	16.990	16.990	13,185,800
2024-10-22	18.530	18.580	17.450	17.710	17.710	16,949,609
2024-10-21	18.110	19.050	17.900	18.830	18.830	22,589,400
2024-10-18	17.700	18.580	17.500	18.220	18.220	22,720,311
2024-10-17	18.500	18.620	17.400	17.610	17.610	27,515,090
2024-10-16	15.980	19.390	15.880	19.040	19.040	33,012,570
2024-10-15	16.700	17.290	16.350	16.400	16.400	15,445,720
2024-10-14	15.650	16.850	15.440	16.820	16.820	14,150,110
2024-10-11	16.260	16.260	15.110	15.430	15.430	10,935,340
2024-10-10	17.000	17.350	16.010	16.260	16.260	14,119,180
2024-10-09	18.450	18.510	16.500	16.500	16.500	21,770,660
2024-10-08	19.580	19.600	17.300	19.600	19.600	26,427,449
2024-09-30	14.360	16.470	14.140	16.330	16.330	21,767,881
2024-09-27	13.200	13.980	13.070	13.810	13.810	14,619,300
2024-09-26	12.720	13.030	12.590	13.010	13.010	10,890,500
2024-09-25	12.880	13.110	12.690	12.850	12.850	11,994,300
2024-09-24	12.430	12.770	12.040	12.750	12.750	12,281,920
2024-09-23	12.280	12.780	12.150	12.550	12.550	11,597,200
2024-09-20	12.150	12.460	12.090	12.290	12.290	7,920,770
2024-09-19	12.100	12.330	11.970	12.220	12.220	6,972,751
2024-09-18	12.300	12.490	11.880	12.020	12.020	6,727,228
2024-09-13	12.710	12.820	12.240	12.300	12.300	7,652,660
2024-09-12	13.150	13.220	12.680	12.700	12.700	8,345,400
2024-09-11	13.180	13.330	12.940	13.020	13.020	9,943,900
2024-09-10	13.090	13.660	12.510	13.420	13.420	14,855,460
2024-09-09	14.000	14.020	13.010	13.070	13.070	15,045,600
2024-09-06	14.930	15.050	14.230	14.600	14.600	16,115,750
2024-09-05	15.170	15.350	14.560	15.310	15.310	22,669,020
2024-09-04	14.580	15.680	14.180	15.620	15.620	30,995,100
2024-09-03	14.160	15.200	13.880	14.760	14.760	22,257,240
2024-09-02	14.470	14.890	14.070	14.090	14.090	17,350,699
2024-08-30	13.500	15.300	13.500	14.690	14.690	27,200,811
2024-08-29	14.000	14.000	13.310	13.690	13.690	20,402,680
2024-08-28	13.650	14.630	13.620	14.360	14.360	19,163,461
2024-08-27	15.210	15.290	14.010	14.210	14.210	25,612,211
2024-08-26	14.990	16.580	14.300	16.080	16.080	34,481,770
2024-08-23	13.600	15.860	13.600	15.180	15.180	32,950,191
2024-08-22	13.680	14.980	13.600	14.090	14.090	23,475,520
2024-08-21	14.500	15.350	13.700	13.790	13.790	26,364,891
2024-08-20	13.000	15.300	13.000	14.310	14.310	30,785,891
2024-08-19	16.210	17.880	15.150	16.000	16.000	49,589,953
2024-08-16	13.610	15.420	13.610	15.420	15.420	33,166,930
2024-08-15	12.530	13.410	12.410	12.850	12.850	20,458,230
2024-08-14	11.210	13.610	11.210	13.130	13.130	23,322,500
2024-08-13	11.150	11.350	11.060	11.340	11.340	1,747,900
2024-08-12	11.680	11.680	11.130	11.170	11.170	2,978,500
2024-08-09	11.470	11.780	11.430	11.610	11.610	3,281,600
2024-08-08	11.470	11.850	11.290	11.380	11.380	3,856,478
2024-08-07	11.150	11.650	11.150	11.530	11.530	3,346,700
2024-08-06	11.120	11.200	10.950	11.130	11.130	1,566,500
2024-08-05	11.350	11.440	10.900	10.900	10.900	2,439,100
2024-08-02	11.670	11.700	11.310	11.370	11.370	2,835,600
2024-08-01	11.660	11.840	11.660	11.730	11.730	2,268,500
2024-07-31	11.340	11.670	11.300	11.660	11.660	2,248,900
2024-07-30	11.280	11.420	11.200	11.340	11.340	1,691,400
2024-07-29	11.200	11.440	11.050	11.320	11.320	2,112,514
2024-07-26	10.950	11.230	10.900	11.210	11.210	1,970,614
2024-07-25	10.640	11.160	10.640	10.920	10.920	2,403,300

← NewerPage 9 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.