Tian Di Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 5.560 | 5.590 | 5.300 | 5.360 | 5.360 | 25,891,500 |
| 2024-01-19 | 5.730 | 5.730 | 5.560 | 5.580 | 5.580 | 19,509,851 |
| 2024-01-18 | 5.700 | 5.740 | 5.520 | 5.720 | 5.720 | 29,378,212 |
| 2024-01-17 | 5.800 | 5.860 | 5.720 | 5.730 | 5.730 | 19,943,559 |
| 2024-01-16 | 5.750 | 5.850 | 5.730 | 5.810 | 5.810 | 21,193,759 |
| 2024-01-15 | 5.680 | 5.790 | 5.650 | 5.770 | 5.770 | 30,587,402 |
| 2024-01-12 | 5.660 | 5.740 | 5.650 | 5.660 | 5.660 | 15,531,657 |
| 2024-01-11 | 5.690 | 5.730 | 5.640 | 5.680 | 5.680 | 20,689,105 |
| 2024-01-10 | 5.750 | 5.760 | 5.690 | 5.700 | 5.700 | 18,557,519 |
| 2024-01-09 | 5.650 | 5.780 | 5.640 | 5.740 | 5.740 | 22,617,244 |
| 2024-01-08 | 5.680 | 5.780 | 5.670 | 5.680 | 5.680 | 30,637,707 |
| 2024-01-05 | 5.750 | 5.810 | 5.690 | 5.720 | 5.720 | 40,338,581 |
| 2024-01-04 | 5.680 | 5.790 | 5.620 | 5.760 | 5.760 | 38,999,925 |
| 2024-01-03 | 5.540 | 5.720 | 5.510 | 5.660 | 5.660 | 39,853,033 |
| 2024-01-02 | 5.460 | 5.580 | 5.410 | 5.540 | 5.540 | 32,856,051 |
| 2023-12-29 | 5.360 | 5.500 | 5.350 | 5.440 | 5.440 | 31,769,352 |
| 2023-12-28 | 5.400 | 5.450 | 5.300 | 5.360 | 5.360 | 29,321,151 |
| 2023-12-27 | 5.330 | 5.450 | 5.300 | 5.390 | 5.390 | 21,218,404 |
| 2023-12-26 | 5.340 | 5.400 | 5.310 | 5.320 | 5.320 | 16,064,802 |
| 2023-12-25 | 5.300 | 5.400 | 5.260 | 5.340 | 5.340 | 21,950,597 |
| 2023-12-22 | 5.390 | 5.400 | 5.310 | 5.340 | 5.340 | 16,395,858 |
| 2023-12-21 | 5.340 | 5.380 | 5.270 | 5.370 | 5.370 | 15,196,784 |
| 2023-12-20 | 5.380 | 5.450 | 5.350 | 5.360 | 5.360 | 12,349,834 |
| 2023-12-19 | 5.410 | 5.430 | 5.360 | 5.410 | 5.410 | 13,306,904 |
| 2023-12-18 | 5.400 | 5.440 | 5.360 | 5.390 | 5.390 | 20,313,568 |
| 2023-12-15 | 5.520 | 5.550 | 5.390 | 5.410 | 5.410 | 24,708,843 |
| 2023-12-14 | 5.520 | 5.580 | 5.480 | 5.500 | 5.500 | 20,947,080 |
| 2023-12-13 | 5.470 | 5.580 | 5.430 | 5.520 | 5.520 | 29,611,715 |
| 2023-12-12 | 5.390 | 5.550 | 5.350 | 5.480 | 5.480 | 35,264,210 |
| 2023-12-11 | 5.220 | 5.430 | 5.150 | 5.410 | 5.410 | 45,464,947 |
| 2023-12-08 | 5.250 | 5.300 | 5.220 | 5.240 | 5.240 | 26,380,149 |
| 2023-12-07 | 5.200 | 5.260 | 5.150 | 5.250 | 5.250 | 19,964,711 |
| 2023-12-06 | 5.140 | 5.190 | 5.130 | 5.180 | 5.180 | 14,161,300 |
| 2023-12-05 | 5.230 | 5.240 | 5.160 | 5.180 | 5.180 | 18,522,500 |
| 2023-12-04 | 5.220 | 5.290 | 5.210 | 5.260 | 5.260 | 17,975,035 |
| 2023-12-01 | 5.160 | 5.280 | 5.140 | 5.250 | 5.250 | 32,370,200 |
| 2023-11-30 | 5.190 | 5.190 | 5.110 | 5.150 | 5.150 | 12,817,100 |
| 2023-11-29 | 5.200 | 5.260 | 5.180 | 5.190 | 5.190 | 15,370,081 |
| 2023-11-28 | 5.170 | 5.220 | 5.120 | 5.200 | 5.200 | 21,018,528 |
| 2023-11-27 | 5.110 | 5.170 | 5.110 | 5.150 | 5.150 | 13,290,097 |
| 2023-11-24 | 5.150 | 5.180 | 5.110 | 5.110 | 5.110 | 11,534,750 |
| 2023-11-23 | 5.060 | 5.160 | 5.060 | 5.150 | 5.150 | 14,846,716 |
| 2023-11-22 | 5.190 | 5.200 | 5.060 | 5.070 | 5.070 | 23,747,989 |
| 2023-11-21 | 5.200 | 5.250 | 5.180 | 5.190 | 5.190 | 15,273,597 |
| 2023-11-20 | 5.220 | 5.240 | 5.170 | 5.200 | 5.200 | 17,510,847 |
| 2023-11-17 | 5.160 | 5.210 | 5.140 | 5.200 | 5.200 | 14,282,250 |
| 2023-11-16 | 5.170 | 5.210 | 5.160 | 5.170 | 5.170 | 14,746,900 |
| 2023-11-15 | 5.180 | 5.210 | 5.150 | 5.180 | 5.180 | 12,682,200 |
| 2023-11-14 | 5.160 | 5.180 | 5.130 | 5.160 | 5.160 | 11,589,500 |
| 2023-11-13 | 5.150 | 5.180 | 5.110 | 5.160 | 5.160 | 13,698,453 |
| 2023-11-10 | 5.090 | 5.180 | 5.080 | 5.150 | 5.150 | 17,394,100 |
| 2023-11-09 | 5.110 | 5.150 | 5.110 | 5.120 | 5.120 | 11,581,436 |
| 2023-11-08 | 5.130 | 5.170 | 5.100 | 5.130 | 5.130 | 15,945,800 |
| 2023-11-07 | 5.170 | 5.200 | 5.140 | 5.150 | 5.150 | 21,035,500 |
| 2023-11-06 | 5.160 | 5.220 | 5.150 | 5.170 | 5.170 | 27,035,675 |
| 2023-11-03 | 5.140 | 5.210 | 5.130 | 5.150 | 5.150 | 16,648,772 |
| 2023-11-02 | 5.150 | 5.160 | 5.080 | 5.120 | 5.120 | 17,860,812 |
| 2023-11-01 | 5.160 | 5.180 | 5.090 | 5.140 | 5.140 | 25,674,647 |
| 2023-10-31 | 5.200 | 5.210 | 5.140 | 5.160 | 5.160 | 19,337,625 |
| 2023-10-30 | 5.310 | 5.310 | 5.170 | 5.180 | 5.180 | 31,545,752 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-09 | 0.2000 CNY |
| 2022-06-28 | 0.1800 CNY |
| 2021-07-23 | 0.1500 CNY |
| 2020-07-10 | 0.1000 CNY |
| 2019-06-26 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.