Tian Di Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 5.360 | 5.360 | 5.270 | 5.290 | 5.097 | 28,556,409 |
| 2023-01-31 | 5.260 | 5.340 | 5.240 | 5.330 | 5.136 | 22,832,446 |
| 2023-01-30 | 5.300 | 5.330 | 5.250 | 5.260 | 5.068 | 18,872,930 |
| 2023-01-20 | 5.230 | 5.270 | 5.200 | 5.250 | 5.058 | 20,556,277 |
| 2023-01-19 | 5.170 | 5.220 | 5.100 | 5.220 | 5.030 | 17,497,826 |
| 2023-01-18 | 5.180 | 5.220 | 5.140 | 5.170 | 4.981 | 12,693,200 |
| 2023-01-17 | 5.180 | 5.210 | 5.130 | 5.160 | 4.972 | 11,196,010 |
| 2023-01-16 | 5.210 | 5.230 | 5.160 | 5.170 | 4.981 | 18,767,826 |
| 2023-01-13 | 5.160 | 5.250 | 5.150 | 5.200 | 5.010 | 15,124,730 |
| 2023-01-12 | 5.180 | 5.220 | 5.150 | 5.170 | 4.981 | 16,651,610 |
| 2023-01-11 | 5.170 | 5.220 | 5.150 | 5.160 | 4.972 | 12,996,957 |
| 2023-01-10 | 5.230 | 5.240 | 5.140 | 5.160 | 4.972 | 13,976,246 |
| 2023-01-09 | 5.250 | 5.310 | 5.200 | 5.210 | 5.020 | 17,176,000 |
| 2023-01-06 | 5.240 | 5.270 | 5.200 | 5.220 | 5.030 | 15,225,069 |
| 2023-01-05 | 5.270 | 5.290 | 5.200 | 5.210 | 5.020 | 18,181,935 |
| 2023-01-04 | 5.300 | 5.310 | 5.200 | 5.260 | 5.068 | 24,459,605 |
| 2023-01-03 | 5.190 | 5.340 | 5.150 | 5.310 | 5.116 | 28,851,350 |
| 2022-12-30 | 5.180 | 5.280 | 5.180 | 5.200 | 5.010 | 19,812,264 |
| 2022-12-29 | 5.140 | 5.210 | 5.080 | 5.180 | 4.991 | 29,855,302 |
| 2022-12-28 | 4.970 | 5.170 | 4.960 | 5.140 | 4.952 | 31,299,999 |
| 2022-12-27 | 4.930 | 5.010 | 4.880 | 5.000 | 4.818 | 14,588,586 |
| 2022-12-26 | 4.760 | 4.980 | 4.750 | 4.930 | 4.750 | 21,142,759 |
| 2022-12-23 | 4.800 | 4.810 | 4.740 | 4.760 | 4.586 | 13,516,000 |
| 2022-12-22 | 4.900 | 4.950 | 4.800 | 4.820 | 4.644 | 13,490,053 |
| 2022-12-21 | 4.970 | 4.970 | 4.880 | 4.900 | 4.721 | 11,086,316 |
| 2022-12-20 | 4.950 | 4.990 | 4.940 | 4.950 | 4.769 | 12,684,020 |
| 2022-12-19 | 5.050 | 5.090 | 4.930 | 4.970 | 4.789 | 15,773,162 |
| 2022-12-16 | 5.050 | 5.090 | 5.010 | 5.070 | 4.885 | 14,956,779 |
| 2022-12-15 | 5.080 | 5.110 | 4.990 | 5.060 | 4.875 | 14,522,312 |
| 2022-12-14 | 5.110 | 5.140 | 5.060 | 5.080 | 4.895 | 12,141,064 |
| 2022-12-13 | 5.160 | 5.180 | 5.110 | 5.130 | 4.943 | 15,621,709 |
| 2022-12-12 | 5.150 | 5.190 | 5.100 | 5.140 | 4.952 | 20,250,542 |
| 2022-12-09 | 5.170 | 5.230 | 5.160 | 5.170 | 4.981 | 20,123,185 |
| 2022-12-08 | 5.250 | 5.270 | 5.160 | 5.170 | 4.981 | 22,233,400 |
| 2022-12-07 | 5.370 | 5.390 | 5.230 | 5.240 | 5.049 | 28,869,540 |
| 2022-12-06 | 5.500 | 5.530 | 5.370 | 5.390 | 5.193 | 27,524,265 |
| 2022-12-05 | 5.420 | 5.570 | 5.380 | 5.520 | 5.319 | 26,054,771 |
| 2022-12-02 | 5.390 | 5.430 | 5.330 | 5.400 | 5.203 | 20,771,936 |
| 2022-12-01 | 5.450 | 5.520 | 5.390 | 5.400 | 5.203 | 29,729,466 |
| 2022-11-30 | 5.440 | 5.500 | 5.370 | 5.420 | 5.222 | 23,134,570 |
| 2022-11-29 | 5.470 | 5.500 | 5.390 | 5.440 | 5.242 | 24,972,414 |
| 2022-11-28 | 5.420 | 5.450 | 5.360 | 5.430 | 5.232 | 22,106,504 |
| 2022-11-25 | 5.540 | 5.550 | 5.430 | 5.470 | 5.270 | 19,548,404 |
| 2022-11-24 | 5.530 | 5.580 | 5.450 | 5.530 | 5.328 | 24,040,816 |
| 2022-11-23 | 5.420 | 5.530 | 5.380 | 5.470 | 5.270 | 25,113,078 |
| 2022-11-22 | 5.400 | 5.500 | 5.320 | 5.430 | 5.232 | 22,902,822 |
| 2022-11-21 | 5.270 | 5.380 | 5.220 | 5.370 | 5.174 | 23,902,992 |
| 2022-11-18 | 5.300 | 5.370 | 5.200 | 5.300 | 5.107 | 42,097,283 |
| 2022-11-17 | 5.400 | 5.420 | 5.220 | 5.280 | 5.087 | 31,660,209 |
| 2022-11-16 | 5.420 | 5.440 | 5.330 | 5.370 | 5.174 | 36,312,459 |
| 2022-11-15 | 5.280 | 5.470 | 5.280 | 5.390 | 5.193 | 31,908,499 |
| 2022-11-14 | 5.390 | 5.530 | 5.270 | 5.300 | 5.107 | 33,179,630 |
| 2022-11-11 | 5.450 | 5.480 | 5.350 | 5.390 | 5.193 | 34,466,955 |
| 2022-11-10 | 5.370 | 5.390 | 5.270 | 5.380 | 5.184 | 30,154,373 |
| 2022-11-09 | 5.220 | 5.480 | 5.210 | 5.410 | 5.213 | 43,791,069 |
| 2022-11-08 | 5.200 | 5.220 | 5.130 | 5.200 | 5.010 | 17,430,705 |
| 2022-11-07 | 5.140 | 5.230 | 5.100 | 5.200 | 5.010 | 24,542,635 |
| 2022-11-04 | 5.020 | 5.190 | 4.990 | 5.160 | 4.972 | 31,755,211 |
| 2022-11-03 | 5.010 | 5.110 | 4.960 | 5.030 | 4.846 | 21,976,466 |
| 2022-11-02 | 5.100 | 5.120 | 4.950 | 5.000 | 4.818 | 35,391,703 |
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.