Triumph Science & Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	10.180	10.450	10.110	10.280	10.236	20,246,760
2022-11-01	9.700	10.160	9.560	10.160	10.116	22,251,871
2022-10-31	9.010	9.890	8.760	9.670	9.628	24,730,371
2022-10-28	9.510	9.690	9.230	9.320	9.280	15,443,518
2022-10-27	9.770	10.030	9.560	9.600	9.559	15,345,501
2022-10-26	9.370	9.810	9.200	9.770	9.728	23,912,413
2022-10-25	9.200	9.400	9.050	9.310	9.270	13,286,570
2022-10-24	9.450	9.710	9.170	9.300	9.260	17,683,646
2022-10-21	9.480	9.700	9.460	9.500	9.459	17,253,410
2022-10-20	9.310	9.600	9.060	9.480	9.439	23,142,100
2022-10-19	9.600	9.680	9.390	9.420	9.379	20,060,530
2022-10-18	9.320	9.720	9.190	9.650	9.608	25,546,657
2022-10-17	8.930	9.410	8.850	9.310	9.270	18,261,761
2022-10-14	8.810	9.050	8.700	8.950	8.911	18,101,941
2022-10-13	8.610	8.800	8.500	8.570	8.533	14,332,183
2022-10-12	8.370	8.820	8.090	8.730	8.692	14,570,093
2022-10-11	8.450	8.480	8.270	8.300	8.264	7,955,913
2022-10-10	8.610	8.630	8.300	8.370	8.334	7,396,973
2022-09-30	8.890	8.910	8.550	8.550	8.513	10,391,599
2022-09-29	9.000	9.060	8.770	8.820	8.782	7,635,361
2022-09-28	9.230	9.270	8.880	8.910	8.872	9,294,864
2022-09-27	8.880	9.280	8.860	9.260	9.220	11,331,624
2022-09-26	8.980	9.090	8.850	8.870	8.832	8,208,944
2022-09-23	9.370	9.390	8.900	9.040	9.001	14,205,042
2022-09-22	9.380	9.500	9.290	9.390	9.350	6,805,119
2022-09-21	9.510	9.510	9.290	9.410	9.369	7,167,750
2022-09-20	9.410	9.640	9.350	9.510	9.469	9,340,392
2022-09-19	9.430	9.600	9.260	9.280	9.240	10,396,806
2022-09-16	9.860	9.900	9.400	9.470	9.429	20,779,436
2022-09-15	10.310	10.410	9.760	9.850	9.808	22,077,244
2022-09-14	10.370	10.520	10.190	10.300	10.256	13,591,567
2022-09-13	10.700	10.890	10.030	10.510	10.465	10,260,905
2022-09-09	10.760	10.870	10.450	10.620	10.574	11,376,939
2022-09-08	10.650	11.010	10.650	10.760	10.714	21,598,527
2022-09-07	10.360	10.860	10.320	10.700	10.654	19,957,549
2022-09-06	10.160	10.430	10.150	10.410	10.365	12,691,968
2022-09-05	10.180	10.460	10.080	10.230	10.186	12,141,409
2022-09-02	10.170	10.250	10.080	10.210	10.166	9,294,331
2022-09-01	10.150	10.250	9.990	10.050	10.007	11,915,519
2022-08-31	10.510	10.550	10.110	10.150	10.106	17,823,299
2022-08-30	10.600	10.760	10.400	10.550	10.505	14,920,287
2022-08-29	10.730	10.950	10.560	10.600	10.554	19,833,189
2022-08-26	10.960	11.180	10.710	10.840	10.793	21,105,179
2022-08-25	11.240	11.280	10.480	11.100	11.052	34,624,187
2022-08-24	12.090	12.100	10.950	11.180	11.132	51,906,713
2022-08-23	12.010	12.390	11.750	12.020	11.968	33,013,755
2022-08-22	12.380	12.980	11.870	12.030	11.978	53,258,008
2022-08-19	12.030	12.650	11.780	11.810	11.759	48,587,054
2022-08-18	11.630	12.160	11.630	12.010	11.958	30,097,786
2022-08-17	11.730	11.910	11.480	11.720	11.670	19,844,119
2022-08-16	11.300	11.960	11.130	11.730	11.679	28,758,809
2022-08-15	11.290	11.390	11.140	11.360	11.311	20,458,940
2022-08-12	11.560	11.850	11.310	11.390	11.341	25,269,769
2022-08-11	11.100	11.510	10.980	11.500	11.450	29,557,883
2022-08-10	11.100	11.330	10.900	11.020	10.973	22,334,369
2022-08-09	10.850	11.150	10.700	11.100	11.052	22,023,428
2022-08-08	10.870	10.870	10.600	10.770	10.724	18,263,627
2022-08-05	10.270	10.900	10.190	10.870	10.823	32,430,035
2022-08-04	10.100	10.460	10.010	10.280	10.236	16,856,764
2022-08-03	10.200	10.500	9.990	10.080	10.037	23,010,604

← NewerPage 17 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-28	0.0500 CNY
2022-05-12	0.1000 CNY
2021-06-17	0.0500 CNY
2020-07-16	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.