Shanghai Tianchen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	4.160	4.200	4.080	4.100	4.100	5,113,500
2026-10-20	4.090	4.170	4.070	4.140	4.140	6,041,680
2026-10-19	4.180	4.220	4.000	4.060	4.060	8,559,100
2026-10-16	4.180	4.350	4.080	4.210	4.210	10,133,900
2026-10-15	4.100	4.200	4.050	4.110	4.110	7,187,936
2026-10-14	4.350	4.350	4.190	4.210	4.210	5,364,136
2026-10-13	4.250	4.340	4.130	4.310	4.310	6,208,671
2026-10-12	4.360	4.390	4.250	4.280	4.280	4,613,751
2026-10-09	4.350	4.390	4.190	4.370	4.370	7,053,900
2026-10-08	4.380	4.440	4.300	4.320	4.320	5,252,986
2026-09-30	4.390	4.400	4.270	4.360	4.360	6,039,200
2026-09-29	4.310	4.410	4.260	4.350	4.350	5,803,000
2026-09-28	4.390	4.410	4.280	4.300	4.300	5,868,151
2026-09-24	4.360	4.450	4.330	4.350	4.350	5,122,102
2026-09-23	4.380	4.450	4.330	4.360	4.360	4,951,038
2026-09-22	4.400	4.440	4.320	4.370	4.370	5,438,096
2026-09-21	4.310	4.430	4.260	4.410	4.410	6,754,788
2026-09-18	4.400	4.400	4.260	4.260	4.260	5,774,787
2026-09-17	4.340	4.380	4.230	4.350	4.350	4,881,890
2026-09-16	4.310	4.390	4.210	4.350	4.350	6,394,490
2026-09-15	4.420	4.420	4.230	4.240	4.240	6,039,895
2026-09-14	4.350	4.440	4.310	4.420	4.420	7,368,000
2026-09-11	4.430	4.490	4.270	4.330	4.330	8,175,510
2026-09-10	4.540	4.540	4.450	4.470	4.470	4,074,150
2026-09-09	4.600	4.610	4.500	4.530	4.530	4,697,401
2026-09-08	4.480	4.620	4.470	4.600	4.600	5,033,300
2026-09-07	4.420	4.480	4.400	4.450	4.450	4,138,000
2026-09-04	4.420	4.550	4.370	4.430	4.430	5,364,960
2026-09-03	4.500	4.530	4.380	4.400	4.400	5,788,900
2026-09-02	4.530	4.540	4.430	4.510	4.510	5,603,300
2026-09-01	4.450	4.560	4.430	4.520	4.520	4,443,250
2026-08-31	4.510	4.570	4.440	4.470	4.470	5,771,062
2026-08-28	4.470	4.560	4.420	4.520	4.520	4,567,000
2026-08-27	4.460	4.520	4.440	4.490	4.490	4,211,500
2026-08-26	4.430	4.550	4.430	4.500	4.500	5,559,900
2026-08-25	4.320	4.510	4.310	4.490	4.490	5,259,551
2026-08-24	4.370	4.410	4.290	4.350	4.340	4,545,300
2026-08-21	4.350	4.440	4.280	4.370	4.360	5,147,571
2026-08-20	4.280	4.410	4.280	4.410	4.400	8,346,160
2026-08-19	4.350	4.360	4.240	4.260	4.250	5,031,250
2026-08-18	4.350	4.410	4.300	4.330	4.320	3,399,300
2026-08-17	4.280	4.380	4.240	4.370	4.360	4,214,013
2026-08-14	4.320	4.360	4.240	4.290	4.290	4,958,058
2026-08-13	4.410	4.420	4.300	4.300	4.300	4,994,250
2026-08-12	4.330	4.410	4.280	4.390	4.390	5,505,000
2026-08-11	4.300	4.350	4.260	4.280	4.280	3,444,550
2026-08-10	4.190	4.340	4.190	4.330	4.330	4,951,545
2026-08-07	4.240	4.270	4.130	4.190	4.190	4,610,300
2026-08-06	4.270	4.270	4.180	4.250	4.250	4,233,843
2026-08-05	4.250	4.270	4.190	4.230	4.230	4,894,750
2026-08-04	4.280	4.300	4.210	4.240	4.240	4,644,601
2026-08-03	4.080	4.260	4.080	4.260	4.260	7,004,146
2026-07-31	4.040	4.080	4.020	4.080	4.080	4,501,800
2026-07-30	4.080	4.160	3.980	4.010	4.010	6,220,202
2026-07-29	3.970	4.070	3.950	4.050	4.050	5,561,002
2026-07-28	3.930	4.050	3.910	3.960	3.960	6,161,500
2026-07-27	3.830	3.970	3.810	3.940	3.940	5,163,200
2026-07-24	3.950	3.960	3.820	3.820	3.820	5,492,300
2026-07-23	3.820	3.970	3.810	3.940	3.940	6,475,774
2026-07-22	3.890	3.960	3.830	3.850	3.850	6,750,770

Page 1 of 3 · 121 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.