Tian Di Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	5.020	5.120	4.980	5.100	4.914	34,236,307
2022-07-29	4.940	5.060	4.930	5.030	4.846	33,946,116
2022-07-28	4.890	4.960	4.880	4.950	4.769	25,902,780
2022-07-27	4.870	4.950	4.870	4.890	4.712	24,315,404
2022-07-26	4.850	4.910	4.810	4.880	4.702	34,220,561
2022-07-25	4.800	4.880	4.730	4.780	4.606	31,727,727
2022-07-22	4.730	4.810	4.700	4.780	4.606	28,708,150
2022-07-21	4.800	4.800	4.690	4.700	4.529	27,459,596
2022-07-20	4.700	4.820	4.690	4.800	4.625	30,442,866
2022-07-19	4.670	4.700	4.630	4.680	4.509	15,592,327
2022-07-18	4.560	4.690	4.560	4.680	4.509	30,232,316
2022-07-15	4.680	4.690	4.520	4.530	4.365	34,985,518
2022-07-14	4.750	4.760	4.620	4.740	4.567	31,568,710
2022-07-13	4.650	4.740	4.610	4.730	4.557	27,765,000
2022-07-12	4.620	4.730	4.600	4.610	4.442	22,928,786
2022-07-11	4.630	4.670	4.560	4.630	4.461	24,783,730
2022-07-08	4.890	4.890	4.650	4.660	4.490	38,132,082
2022-07-07	4.540	4.690	4.540	4.670	4.500	37,840,396
2022-07-06	4.710	4.720	4.500	4.530	4.365	46,320,636
2022-07-05	4.720	4.840	4.650	4.750	4.577	44,392,989
2022-07-04	4.730	4.770	4.670	4.680	4.509	40,939,906
2022-07-01	4.770	4.780	4.670	4.720	4.548	32,271,188
2022-06-30	4.780	4.880	4.760	4.780	4.606	33,347,962
2022-06-29	4.830	4.910	4.730	4.780	4.606	39,934,753
2022-06-28	4.930	4.930	4.790	4.820	4.644	35,647,080
2022-06-27	4.990	5.090	4.950	5.030	4.673	41,279,041
2022-06-24	5.050	5.070	4.930	4.940	4.589	32,895,256
2022-06-23	4.940	5.020	4.830	5.020	4.664	50,156,775
2022-06-22	5.080	5.080	4.910	4.940	4.589	33,243,927
2022-06-21	5.080	5.160	4.990	5.050	4.692	34,089,018
2022-06-20	5.170	5.210	5.010	5.040	4.682	50,607,082
2022-06-17	5.170	5.270	5.160	5.190	4.822	44,338,118
2022-06-16	5.300	5.360	5.190	5.200	4.831	38,250,139
2022-06-15	5.410	5.520	5.300	5.310	4.933	62,939,973
2022-06-14	5.150	5.390	5.130	5.360	4.980	53,371,977
2022-06-13	5.260	5.350	5.160	5.220	4.850	46,984,103
2022-06-10	5.050	5.370	5.030	5.320	4.942	72,620,518
2022-06-09	5.150	5.180	5.000	5.130	4.766	43,630,579
2022-06-08	5.000	5.150	4.930	5.110	4.747	49,633,614
2022-06-07	5.000	5.090	4.910	5.010	4.654	46,236,387
2022-06-06	5.090	5.100	4.950	5.010	4.654	48,590,956
2022-06-02	5.130	5.310	5.080	5.090	4.729	44,466,424
2022-06-01	5.080	5.220	4.980	5.170	4.803	51,034,571
2022-05-31	5.020	5.130	4.990	5.040	4.682	30,332,768
2022-05-30	5.130	5.150	4.990	5.080	4.719	39,967,733
2022-05-27	5.010	5.120	4.950	5.050	4.692	45,018,457
2022-05-26	5.100	5.130	4.960	5.020	4.664	60,312,938
2022-05-25	4.750	4.960	4.690	4.930	4.580	47,062,459
2022-05-24	4.870	5.000	4.750	4.750	4.413	64,692,494
2022-05-23	4.840	4.880	4.710	4.830	4.487	36,286,763
2022-05-20	4.580	4.890	4.580	4.780	4.441	42,764,234
2022-05-19	4.550	4.630	4.480	4.600	4.274	29,080,900
2022-05-18	4.660	4.700	4.610	4.620	4.292	19,011,100
2022-05-17	4.760	4.760	4.600	4.690	4.357	28,284,671
2022-05-16	4.790	4.830	4.730	4.750	4.413	23,238,566
2022-05-13	4.720	4.840	4.710	4.790	4.450	28,604,023
2022-05-12	4.650	4.790	4.640	4.720	4.385	28,662,116
2022-05-11	4.740	4.780	4.650	4.670	4.339	30,554,762
2022-05-10	4.640	4.730	4.510	4.710	4.376	35,610,787
2022-05-09	4.720	4.730	4.640	4.680	4.348	21,603,634

← NewerPage 18 of 21 · 1,212 trading daysOlder →

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.