Shanghai Tianchen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	7.040	7.090	6.950	7.040	7.040	9,649,700
2026-01-19	6.940	7.030	6.880	7.030	7.030	10,329,399
2026-01-16	7.050	7.070	6.850	6.940	6.940	9,010,001
2026-01-15	7.000	7.120	6.940	6.950	6.950	9,923,222
2026-01-14	7.050	7.160	6.930	7.060	7.060	17,176,152
2026-01-13	7.220	7.310	7.080	7.130	7.130	17,107,221
2026-01-12	7.210	7.240	7.090	7.150	7.150	18,619,801
2026-01-09	7.260	7.410	7.140	7.200	7.200	19,385,565
2026-01-08	7.080	7.440	7.080	7.260	7.260	29,416,540
2026-01-07	7.440	7.440	7.110	7.120	7.120	56,596,579
2026-01-06	6.480	7.160	6.470	7.160	7.160	20,502,167
2026-01-05	6.560	6.600	6.480	6.510	6.510	8,869,850
2025-12-31	6.600	6.780	6.500	6.500	6.500	13,092,775
2025-12-30	6.790	6.860	6.580	6.590	6.590	14,903,000
2025-12-29	6.590	6.830	6.500	6.800	6.800	21,401,303
2025-12-26	6.630	6.750	6.560	6.570	6.570	10,857,107
2025-12-25	6.560	6.670	6.520	6.650	6.650	11,117,118
2025-12-24	6.680	6.680	6.500	6.580	6.580	13,087,750
2025-12-23	6.710	6.790	6.590	6.630	6.630	20,859,320
2025-12-22	6.770	6.860	6.630	6.720	6.720	42,559,245
2025-12-19	6.070	6.620	6.030	6.620	6.620	15,821,230
2025-12-18	5.930	6.110	5.890	6.020	6.020	6,085,245
2025-12-17	5.870	6.000	5.840	5.960	5.960	7,336,867
2025-12-16	6.100	6.170	5.900	5.920	5.920	7,834,400
2025-12-15	6.040	6.100	5.970	6.100	6.100	6,554,450
2025-12-12	6.260	6.290	6.040	6.040	6.040	9,238,950
2025-12-11	6.520	6.540	6.280	6.290	6.290	7,544,439
2025-12-10	6.500	6.550	6.440	6.540	6.540	8,557,000
2025-12-09	6.410	6.590	6.320	6.450	6.450	12,594,234
2025-12-08	6.330	6.400	6.300	6.380	6.380	5,000,584
2025-12-05	6.340	6.400	6.280	6.330	6.330	5,737,402
2025-12-04	6.360	6.430	6.260	6.270	6.270	4,491,796
2025-12-03	6.410	6.500	6.350	6.380	6.380	6,702,200
2025-12-02	6.430	6.520	6.370	6.450	6.450	7,373,998
2025-12-01	6.370	6.600	6.360	6.430	6.430	11,523,502
2025-11-28	6.170	6.290	6.110	6.290	6.290	4,894,401
2025-11-27	6.120	6.230	6.080	6.180	6.180	5,887,200
2025-11-26	6.050	6.270	6.050	6.120	6.120	6,341,944
2025-11-25	6.090	6.130	6.000	6.100	6.100	5,788,944
2025-11-24	6.050	6.100	5.970	6.060	6.060	6,914,900
2025-11-21	6.230	6.310	5.950	6.020	6.020	8,504,239
2025-11-20	6.300	6.350	6.170	6.250	6.250	6,082,319
2025-11-19	6.540	6.570	6.280	6.310	6.310	6,642,751
2025-11-18	6.650	6.680	6.470	6.500	6.500	7,841,519
2025-11-17	6.580	6.650	6.560	6.640	6.640	7,703,623
2025-11-14	6.550	6.700	6.550	6.620	6.620	9,663,148
2025-11-13	6.530	6.600	6.440	6.550	6.550	6,470,976
2025-11-12	6.610	6.610	6.470	6.510	6.510	7,324,438
2025-11-11	6.530	6.610	6.480	6.570	6.570	7,467,501
2025-11-10	6.420	6.510	6.420	6.510	6.510	7,249,075
2025-11-07	6.430	6.450	6.350	6.420	6.420	7,143,734
2025-11-06	6.380	6.440	6.330	6.410	6.410	8,947,261
2025-11-05	6.300	6.430	6.260	6.390	6.390	8,355,155
2025-11-04	6.310	6.420	6.270	6.350	6.350	7,336,800
2025-11-03	6.280	6.310	6.220	6.310	6.310	6,734,095
2025-10-31	6.170	6.260	6.130	6.250	6.250	6,189,697
2025-10-30	6.240	6.290	6.190	6.200	6.200	6,253,700
2025-10-29	6.310	6.330	6.180	6.240	6.240	6,542,523
2025-10-28	6.270	6.400	6.270	6.310	6.310	6,469,200
2025-10-27	6.320	6.350	6.250	6.310	6.310	6,250,980

← NewerPage 4 of 5 · 243 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.