Triumph Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	9.840	10.080	9.760	9.980	9.813	12,800,294
2022-01-28	9.860	9.990	9.530	9.680	9.518	13,095,631
2022-01-27	10.110	10.250	9.790	9.840	9.675	11,518,528
2022-01-26	9.940	10.270	9.920	10.130	9.960	12,776,594
2022-01-25	10.180	10.280	9.800	9.930	9.764	17,575,772
2022-01-24	10.100	10.270	9.980	10.110	9.941	12,009,168
2022-01-21	10.300	10.380	10.070	10.120	9.951	10,288,935
2022-01-20	10.680	10.810	10.210	10.250	10.078	17,883,994
2022-01-19	10.880	10.950	10.570	10.770	10.590	13,301,166
2022-01-18	10.930	11.080	10.820	10.890	10.708	14,423,170
2022-01-17	10.890	11.140	10.790	11.010	10.826	17,510,137
2022-01-14	10.510	11.040	10.430	10.870	10.688	26,648,563
2022-01-13	10.730	10.860	10.450	10.470	10.295	17,684,162
2022-01-12	10.520	10.790	10.440	10.760	10.580	27,517,626
2022-01-11	11.000	11.020	10.500	10.500	10.324	32,294,836
2022-01-10	11.360	11.380	10.840	11.000	10.816	35,336,228
2022-01-07	12.170	12.180	11.260	11.400	11.209	34,653,548
2022-01-06	11.850	12.210	11.650	12.030	11.829	21,073,811
2022-01-05	12.500	12.510	11.860	12.030	11.829	32,032,000
2022-01-04	11.750	12.770	11.640	12.700	12.487	53,267,079
2021-12-31	12.040	12.260	11.620	11.720	11.524	29,337,600
2021-12-30	12.440	12.480	11.800	12.040	11.838	31,292,094
2021-12-29	12.090	13.150	12.050	12.250	12.045	53,751,345
2021-12-28	11.520	12.250	11.480	12.070	11.868	40,764,330
2021-12-27	11.420	11.790	11.060	11.380	11.190	37,348,401
2021-12-24	12.610	12.830	11.620	11.620	11.426	66,700,480
2021-12-23	13.200	13.360	12.650	12.910	12.694	31,153,601
2021-12-22	12.500	13.510	12.320	13.050	12.832	50,470,851
2021-12-21	12.730	12.960	12.300	12.470	12.261	45,073,655
2021-12-20	13.020	13.180	12.660	12.790	12.576	46,234,908
2021-12-17	13.150	14.140	13.100	13.510	13.284	55,215,411
2021-12-16	13.200	13.640	12.860	13.250	13.028	77,953,378
2021-12-15	12.470	13.390	12.340	13.180	12.959	86,679,950
2021-12-14	11.060	12.170	11.060	12.170	11.966	58,068,845
2021-12-13	10.910	11.120	10.650	11.060	10.875	30,796,499
2021-12-10	10.960	11.250	10.800	11.010	10.826	21,918,619
2021-12-09	11.260	11.480	11.000	11.010	10.826	25,530,252
2021-12-08	11.300	11.460	11.060	11.260	11.072	25,502,386
2021-12-07	11.930	12.070	11.170	11.330	11.140	49,266,572
2021-12-06	11.860	12.470	11.460	11.930	11.730	73,937,611
2021-12-03	10.840	11.860	10.840	11.860	11.662	62,168,955
2021-12-02	11.160	11.160	10.760	10.780	10.600	28,324,419
2021-12-01	11.050	11.350	10.980	11.090	10.904	19,734,072
2021-11-30	11.050	11.380	10.990	11.180	10.993	31,890,426
2021-11-29	10.660	11.030	10.510	11.030	10.845	25,129,872
2021-11-26	11.000	11.180	10.310	10.850	10.668	33,343,125
2021-11-25	10.840	11.250	10.700	11.010	10.826	33,109,733
2021-11-24	10.700	11.060	10.680	10.790	10.609	25,202,094
2021-11-23	10.680	10.890	10.400	10.840	10.659	45,709,597
2021-11-22	10.630	11.220	10.620	10.650	10.472	60,462,245
2021-11-19	10.750	10.750	10.250	10.520	10.344	62,294,883
2021-11-18	9.600	10.580	9.590	10.580	10.403	45,514,145
2021-11-17	9.300	9.660	9.260	9.620	9.459	32,140,080
2021-11-16	9.880	9.880	9.300	9.320	9.164	55,417,648
2021-11-15	9.140	10.040	9.140	9.900	9.734	69,400,191
2021-11-12	9.080	9.210	9.020	9.130	8.977	23,127,035
2021-11-11	9.210	9.210	8.980	9.080	8.928	36,946,505
2021-11-10	8.820	9.310	8.750	9.290	9.135	35,607,520
2021-11-09	8.530	8.880	8.490	8.850	8.702	24,528,884
2021-11-08	8.720	8.730	8.400	8.520	8.377	23,203,332

← NewerPage 20 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.