Shanghai Tianchen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	6.080	6.110	5.990	5.990	5.990	4,776,265
2026-04-21	6.090	6.150	6.060	6.110	6.110	4,619,500
2026-04-20	6.050	6.100	5.970	6.090	6.090	5,620,998
2026-04-17	6.220	6.220	5.990	6.040	6.040	5,886,650
2026-04-16	6.090	6.200	6.050	6.180	6.180	4,708,942
2026-04-15	6.360	6.370	6.090	6.110	6.110	5,571,917
2026-04-14	6.360	6.380	6.260	6.320	6.320	5,164,357
2026-04-13	6.310	6.340	6.160	6.340	6.340	4,456,534
2026-04-10	6.360	6.400	6.300	6.310	6.310	4,817,650
2026-04-09	6.320	6.540	6.240	6.340	6.340	9,550,000
2026-04-08	6.290	6.350	6.260	6.330	6.330	4,846,300
2026-04-07	6.030	6.230	5.970	6.210	6.210	5,536,450
2026-04-03	6.260	6.310	5.990	6.000	6.000	4,905,831
2026-04-02	6.260	6.350	6.190	6.260	6.260	4,186,000
2026-04-01	6.460	6.480	6.310	6.340	6.340	4,635,905
2026-03-31	6.400	6.550	6.310	6.330	6.330	4,995,000
2026-03-30	6.200	6.470	6.150	6.430	6.430	7,313,345
2026-03-27	6.140	6.260	6.110	6.240	6.240	4,532,800
2026-03-26	6.250	6.350	6.150	6.220	6.220	5,037,342
2026-03-25	6.160	6.300	6.140	6.250	6.250	6,165,343
2026-03-24	5.960	6.140	5.860	6.130	6.130	7,050,696
2026-03-23	6.180	6.260	5.790	5.870	5.870	10,749,249
2026-03-20	6.430	6.580	6.230	6.260	6.260	6,180,900
2026-03-19	6.560	6.590	6.330	6.460	6.460	3,909,542
2026-03-18	6.560	6.600	6.510	6.590	6.590	3,820,100
2026-03-17	6.600	6.740	6.570	6.570	6.570	5,107,016
2026-03-16	6.620	6.710	6.560	6.610	6.610	4,623,725
2026-03-13	6.550	6.750	6.550	6.620	6.620	5,580,433
2026-03-12	6.610	6.670	6.570	6.590	6.590	5,198,100
2026-03-11	6.750	6.770	6.590	6.620	6.620	4,309,200
2026-03-10	6.600	6.710	6.500	6.700	6.700	6,056,700
2026-03-09	6.520	6.580	6.470	6.520	6.520	5,651,375
2026-03-06	6.370	6.620	6.370	6.610	6.610	5,261,435
2026-03-05	6.430	6.470	6.370	6.420	6.420	5,677,600
2026-03-04	6.230	6.400	6.210	6.300	6.300	6,074,013
2026-03-03	6.530	6.580	6.320	6.360	6.360	7,782,502
2026-03-02	6.590	6.690	6.430	6.510	6.510	9,050,650
2026-02-27	6.830	6.890	6.750	6.760	6.760	7,321,329
2026-02-26	6.990	7.010	6.830	6.840	6.840	6,615,400
2026-02-25	7.030	7.180	6.980	7.000	7.000	5,557,450
2026-02-24	6.840	7.070	6.840	7.040	7.040	7,294,058
2026-02-13	6.830	6.970	6.830	6.850	6.850	6,182,888
2026-02-12	6.980	7.040	6.810	6.830	6.830	6,573,074
2026-02-11	7.010	7.120	7.000	7.020	7.020	5,132,800
2026-02-10	7.120	7.160	7.030	7.050	7.050	7,468,550
2026-02-09	7.110	7.300	7.010	7.130	7.130	11,742,353
2026-02-06	6.990	7.070	6.910	7.000	7.000	7,488,629
2026-02-05	7.070	7.150	6.990	7.030	7.030	6,974,650
2026-02-04	6.900	7.120	6.900	7.110	7.110	10,000,281
2026-02-03	6.850	6.990	6.800	6.950	6.950	8,159,201
2026-02-02	6.780	7.070	6.760	6.830	6.830	11,898,644
2026-01-30	6.740	6.840	6.660	6.790	6.790	7,552,500
2026-01-29	6.780	6.860	6.690	6.740	6.740	8,635,712
2026-01-28	7.010	7.050	6.790	6.820	6.820	9,695,500
2026-01-27	7.110	7.120	6.830	7.050	7.050	10,603,087
2026-01-26	7.210	7.280	7.020	7.110	7.110	11,332,871
2026-01-23	7.080	7.220	7.060	7.200	7.200	12,733,645
2026-01-22	7.220	7.240	7.020	7.060	7.060	11,917,402
2026-01-21	7.040	7.170	6.900	7.130	7.130	13,751,122
2026-01-20	7.040	7.090	6.950	7.040	7.040	9,649,700

← NewerPage 3 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.