Shanghai Tianchen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	3.980	4.080	3.820	3.900	3.900	10,278,570
2026-07-20	4.060	4.160	3.960	4.000	4.000	10,393,700
2026-07-17	4.180	4.310	4.070	4.090	4.090	10,183,800
2026-07-16	4.120	4.230	4.020	4.170	4.170	9,305,499
2026-07-15	4.010	4.150	3.980	4.090	4.090	8,500,550
2026-07-14	3.900	4.020	3.860	4.020	4.020	6,881,812
2026-07-13	3.990	4.050	3.880	3.880	3.880	7,075,200
2026-07-10	3.890	4.090	3.810	3.990	3.990	7,771,500
2026-07-09	3.900	3.970	3.810	3.890	3.890	6,914,520
2026-07-08	3.920	3.950	3.840	3.910	3.910	5,754,950
2026-07-07	3.970	4.110	3.880	3.920	3.920	7,715,700
2026-07-06	4.120	4.150	4.030	4.050	4.050	5,716,121
2026-07-03	4.050	4.150	4.030	4.100	4.100	6,608,720
2026-07-02	4.060	4.200	4.010	4.030	4.030	7,865,803
2026-07-01	3.890	4.160	3.890	4.080	4.080	8,965,303
2026-06-30	3.880	4.030	3.880	3.950	3.950	7,104,450
2026-06-29	3.880	4.010	3.810	3.960	3.960	9,400,470
2026-06-26	4.100	4.100	3.910	3.970	3.970	8,683,612
2026-06-25	4.090	4.130	3.990	4.070	4.070	7,177,100
2026-06-24	4.410	4.430	4.050	4.060	4.060	9,240,982
2026-06-23	4.290	4.450	4.260	4.340	4.340	7,635,517
2026-06-22	4.230	4.290	4.100	4.290	4.290	7,695,663
2026-06-18	4.310	4.310	4.150	4.260	4.260	6,149,538
2026-06-17	4.420	4.420	4.200	4.260	4.260	6,968,893
2026-06-16	4.380	4.400	4.280	4.360	4.360	6,395,883
2026-06-15	4.520	4.610	4.350	4.390	4.390	8,308,651
2026-06-12	4.400	4.560	4.380	4.530	4.530	7,549,055
2026-06-11	4.520	4.570	4.410	4.470	4.470	6,305,650
2026-06-10	4.500	4.570	4.460	4.550	4.550	5,758,000
2026-06-09	4.560	4.600	4.440	4.540	4.540	6,965,200
2026-06-08	4.530	4.700	4.450	4.550	4.550	6,922,450
2026-06-05	4.640	4.790	4.610	4.710	4.710	7,164,500
2026-06-04	4.660	4.750	4.600	4.650	4.650	5,084,700
2026-06-03	4.820	4.820	4.660	4.670	4.670	6,295,915
2026-06-02	5.050	5.050	4.730	4.770	4.770	7,797,629
2026-06-01	4.750	4.990	4.730	4.950	4.950	7,310,000
2026-05-29	4.870	4.960	4.760	4.780	4.780	6,343,302
2026-05-28	4.870	4.940	4.790	4.880	4.880	5,493,302
2026-05-27	5.010	5.030	4.840	4.870	4.870	6,845,700
2026-05-26	5.110	5.110	4.930	5.000	5.000	7,480,874
2026-05-25	5.100	5.190	5.040	5.110	5.110	5,856,765
2026-05-22	5.120	5.180	5.000	5.110	5.110	6,409,550
2026-05-21	5.190	5.330	5.020	5.030	5.030	6,542,300
2026-05-20	5.230	5.280	5.170	5.200	5.200	6,284,700
2026-05-19	5.280	5.330	5.200	5.260	5.260	6,077,865
2026-05-18	5.290	5.330	5.160	5.280	5.280	7,646,160
2026-05-15	5.350	5.380	5.260	5.280	5.280	7,681,798
2026-05-14	5.480	5.490	5.300	5.330	5.330	9,076,901
2026-05-13	5.430	5.500	5.330	5.460	5.460	9,299,602
2026-05-12	5.630	5.650	5.380	5.440	5.440	10,445,871
2026-05-11	5.640	5.690	5.540	5.650	5.650	8,287,172
2026-05-08	5.560	5.680	5.490	5.610	5.610	8,494,405
2026-05-07	5.470	5.700	5.440	5.570	5.570	11,578,450
2026-05-06	5.520	5.700	5.400	5.460	5.460	16,315,029
2026-04-30	6.140	6.140	5.520	5.520	5.520	18,850,761
2026-04-29	6.060	6.190	6.010	6.130	6.130	6,964,138
2026-04-28	6.010	6.130	5.970	6.040	6.040	6,290,973
2026-04-27	6.000	6.100	5.870	6.080	6.080	7,161,118
2026-04-24	6.020	6.070	5.920	6.020	6.020	5,309,605
2026-04-23	5.970	6.030	5.900	6.010	6.010	4,912,800

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-16	0.0300 CNY
2022-08-23	0.0550 CNY
2021-08-13	0.0500 CNY
2020-07-24	0.0300 CNY
2019-07-31	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.