Tian Di Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 5.740 | 5.840 | 5.730 | 5.750 | 5.750 | 13,564,119 |
| 2023-07-26 | 5.820 | 5.830 | 5.750 | 5.760 | 5.760 | 13,380,925 |
| 2023-07-25 | 5.860 | 5.930 | 5.750 | 5.800 | 5.800 | 22,777,600 |
| 2023-07-24 | 5.850 | 5.870 | 5.810 | 5.810 | 5.810 | 13,694,800 |
| 2023-07-21 | 5.840 | 5.890 | 5.800 | 5.840 | 5.840 | 15,618,739 |
| 2023-07-20 | 5.940 | 6.020 | 5.880 | 5.890 | 5.890 | 19,633,168 |
| 2023-07-19 | 5.890 | 5.940 | 5.840 | 5.930 | 5.930 | 14,420,381 |
| 2023-07-18 | 5.960 | 5.970 | 5.850 | 5.900 | 5.900 | 21,585,040 |
| 2023-07-17 | 5.810 | 5.960 | 5.750 | 5.950 | 5.950 | 33,609,313 |
| 2023-07-14 | 5.780 | 5.860 | 5.780 | 5.800 | 5.800 | 12,379,973 |
| 2023-07-13 | 5.770 | 5.830 | 5.700 | 5.780 | 5.780 | 15,790,917 |
| 2023-07-12 | 5.840 | 5.910 | 5.740 | 5.760 | 5.760 | 22,305,030 |
| 2023-07-11 | 5.770 | 5.820 | 5.690 | 5.800 | 5.800 | 15,592,700 |
| 2023-07-10 | 5.810 | 5.830 | 5.680 | 5.720 | 5.720 | 19,062,244 |
| 2023-07-07 | 5.760 | 5.850 | 5.690 | 5.810 | 5.810 | 19,775,130 |
| 2023-07-06 | 5.770 | 5.850 | 5.710 | 5.780 | 5.780 | 17,561,518 |
| 2023-07-05 | 5.730 | 5.810 | 5.690 | 5.750 | 5.750 | 15,801,648 |
| 2023-07-04 | 5.750 | 5.840 | 5.710 | 5.730 | 5.730 | 18,379,748 |
| 2023-07-03 | 5.840 | 5.880 | 5.740 | 5.770 | 5.770 | 26,986,365 |
| 2023-06-30 | 5.830 | 5.880 | 5.750 | 5.830 | 5.830 | 29,075,135 |
| 2023-06-29 | 5.680 | 5.880 | 5.630 | 5.850 | 5.850 | 41,156,211 |
| 2023-06-28 | 5.720 | 5.730 | 5.570 | 5.660 | 5.660 | 21,135,700 |
| 2023-06-27 | 5.560 | 5.720 | 5.520 | 5.690 | 5.690 | 29,220,662 |
| 2023-06-26 | 5.550 | 5.610 | 5.510 | 5.530 | 5.530 | 19,337,106 |
| 2023-06-21 | 5.650 | 5.670 | 5.550 | 5.570 | 5.570 | 17,147,600 |
| 2023-06-20 | 5.650 | 5.660 | 5.530 | 5.620 | 5.620 | 18,517,673 |
| 2023-06-19 | 5.630 | 5.680 | 5.520 | 5.600 | 5.600 | 20,127,433 |
| 2023-06-16 | 5.630 | 5.670 | 5.550 | 5.650 | 5.650 | 28,016,263 |
| 2023-06-15 | 5.460 | 5.590 | 5.420 | 5.550 | 5.550 | 26,261,450 |
| 2023-06-14 | 5.440 | 5.470 | 5.380 | 5.430 | 5.430 | 13,706,886 |
| 2023-06-13 | 5.420 | 5.460 | 5.390 | 5.410 | 5.410 | 13,187,860 |
| 2023-06-12 | 5.320 | 5.480 | 5.270 | 5.420 | 5.420 | 30,199,744 |
| 2023-06-09 | 5.350 | 5.380 | 5.220 | 5.300 | 5.300 | 26,815,627 |
| 2023-06-08 | 5.450 | 5.560 | 5.420 | 5.480 | 5.280 | 26,771,920 |
| 2023-06-07 | 5.360 | 5.500 | 5.340 | 5.440 | 5.242 | 31,056,126 |
| 2023-06-06 | 5.410 | 5.430 | 5.320 | 5.330 | 5.136 | 39,313,523 |
| 2023-06-05 | 5.470 | 5.580 | 5.400 | 5.410 | 5.213 | 31,985,120 |
| 2023-06-02 | 5.480 | 5.500 | 5.440 | 5.460 | 5.261 | 19,009,600 |
| 2023-06-01 | 5.420 | 5.530 | 5.380 | 5.450 | 5.251 | 18,304,475 |
| 2023-05-31 | 5.450 | 5.530 | 5.430 | 5.440 | 5.242 | 20,202,284 |
| 2023-05-30 | 5.440 | 5.540 | 5.430 | 5.480 | 5.280 | 24,445,837 |
| 2023-05-29 | 5.380 | 5.540 | 5.360 | 5.470 | 5.270 | 36,181,441 |
| 2023-05-26 | 5.520 | 5.520 | 5.360 | 5.380 | 5.184 | 39,041,691 |
| 2023-05-25 | 5.510 | 5.590 | 5.460 | 5.530 | 5.328 | 15,509,301 |
| 2023-05-24 | 5.580 | 5.580 | 5.500 | 5.520 | 5.319 | 15,720,785 |
| 2023-05-23 | 5.680 | 5.690 | 5.570 | 5.590 | 5.386 | 20,346,060 |
| 2023-05-22 | 5.600 | 5.730 | 5.590 | 5.680 | 5.473 | 29,854,981 |
| 2023-05-19 | 5.520 | 5.580 | 5.470 | 5.550 | 5.347 | 20,391,596 |
| 2023-05-18 | 5.520 | 5.600 | 5.490 | 5.520 | 5.319 | 24,454,204 |
| 2023-05-17 | 5.500 | 5.530 | 5.430 | 5.490 | 5.290 | 34,574,675 |
| 2023-05-16 | 5.620 | 5.620 | 5.490 | 5.510 | 5.309 | 24,844,534 |
| 2023-05-15 | 5.550 | 5.620 | 5.510 | 5.620 | 5.415 | 28,391,900 |
| 2023-05-12 | 5.530 | 5.640 | 5.480 | 5.550 | 5.347 | 25,736,400 |
| 2023-05-11 | 5.570 | 5.570 | 5.470 | 5.550 | 5.347 | 21,625,977 |
| 2023-05-10 | 5.570 | 5.580 | 5.480 | 5.540 | 5.338 | 34,670,992 |
| 2023-05-09 | 5.700 | 5.760 | 5.520 | 5.530 | 5.328 | 54,031,684 |
| 2023-05-08 | 5.590 | 5.710 | 5.570 | 5.670 | 5.463 | 43,853,365 |
| 2023-05-05 | 5.600 | 5.650 | 5.560 | 5.590 | 5.386 | 41,845,960 |
| 2023-05-04 | 5.430 | 5.640 | 5.380 | 5.610 | 5.405 | 84,283,348 |
| 2023-04-28 | 5.150 | 5.490 | 5.130 | 5.460 | 5.261 | 130,130,210 |
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.