Tande Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	2.160	2.250	2.160	2.180	2.180	16,678,161
2024-07-22	2.160	2.200	2.130	2.170	2.170	10,717,302
2024-07-19	2.200	2.210	2.120	2.170	2.170	15,595,100
2024-07-18	2.200	2.250	2.140	2.230	2.230	18,617,624
2024-07-17	2.240	2.300	2.210	2.220	2.220	16,880,220
2024-07-16	2.170	2.230	2.130	2.210	2.210	18,508,002
2024-07-15	2.260	2.280	2.150	2.160	2.160	23,182,300
2024-07-12	2.170	2.380	2.150	2.250	2.250	34,927,801
2024-07-11	2.100	2.180	2.090	2.160	2.160	16,707,960
2024-07-10	2.080	2.100	2.000	2.070	2.070	15,732,000
2024-07-09	2.100	2.120	2.020	2.100	2.100	19,044,240
2024-07-08	2.210	2.220	2.090	2.100	2.100	19,213,836
2024-07-05	2.220	2.220	2.220	2.220	2.220	0
2024-07-04	2.370	2.370	2.220	2.220	2.220	16,170,000
2024-07-03	2.350	2.410	2.320	2.370	2.370	14,168,000
2024-07-02	2.320	2.410	2.290	2.350	2.350	21,250,261
2024-07-01	2.220	2.340	2.220	2.330	2.330	21,082,051
2024-06-28	2.230	2.290	2.220	2.220	2.220	12,389,959
2024-06-27	2.270	2.320	2.250	2.260	2.260	14,647,480
2024-06-26	2.200	2.290	2.180	2.280	2.280	13,206,900
2024-06-25	2.160	2.260	2.140	2.230	2.230	17,080,263
2024-06-24	2.200	2.230	2.150	2.160	2.160	17,748,815
2024-06-21	2.270	2.310	2.240	2.260	2.260	12,163,000
2024-06-20	2.340	2.340	2.240	2.250	2.250	17,021,721
2024-06-19	2.340	2.370	2.320	2.350	2.350	13,190,360
2024-06-18	2.340	2.360	2.310	2.340	2.340	13,166,800
2024-06-17	2.390	2.390	2.300	2.330	2.330	17,950,902
2024-06-14	2.350	2.460	2.320	2.410	2.410	21,190,600
2024-06-13	2.450	2.510	2.350	2.370	2.370	21,491,720
2024-06-12	2.360	2.430	2.320	2.410	2.410	16,589,739
2024-06-11	2.400	2.420	2.320	2.370	2.370	21,540,352
2024-06-07	2.320	2.440	2.320	2.420	2.420	27,725,514
2024-06-06	2.440	2.480	2.280	2.320	2.320	29,087,838
2024-06-05	2.570	2.570	2.410	2.430	2.430	30,360,238
2024-06-04	2.570	2.640	2.500	2.590	2.590	26,300,938
2024-06-03	2.640	2.650	2.530	2.580	2.580	27,717,320
2024-05-31	2.700	2.720	2.620	2.660	2.660	23,397,400
2024-05-30	2.780	2.780	2.670	2.700	2.700	29,288,891
2024-05-29	2.850	2.950	2.790	2.820	2.820	36,954,727
2024-05-28	2.990	3.060	2.860	2.880	2.880	38,262,700
2024-05-27	3.020	3.060	2.860	3.020	3.020	39,039,579
2024-05-24	3.280	3.280	3.000	3.060	3.060	58,077,197
2024-05-23	3.200	3.350	3.100	3.330	3.330	95,785,315
2024-05-22	3.140	3.470	3.080	3.320	3.320	114,916,912
2024-05-21	3.040	3.250	3.040	3.150	3.150	78,070,495
2024-05-20	3.400	3.650	3.200	3.200	3.200	127,719,090
2024-05-17	3.480	3.550	3.210	3.550	3.550	137,899,369
2024-05-16	3.110	3.230	2.950	3.230	3.230	91,524,190
2024-05-15	2.660	2.940	2.660	2.940	2.940	35,277,059
2024-05-14	2.690	2.790	2.610	2.670	2.670	57,641,408
2024-05-13	2.830	3.060	2.690	2.700	2.700	91,493,459
2024-05-10	2.770	2.830	2.720	2.830	2.830	57,780,343
2024-05-09	2.500	2.620	2.490	2.570	2.570	15,581,900
2024-05-08	2.570	2.590	2.490	2.500	2.500	14,291,800
2024-05-07	2.620	2.660	2.510	2.600	2.600	20,501,140
2024-05-06	2.580	2.740	2.570	2.610	2.610	28,171,300
2024-04-30	2.590	2.620	2.470	2.520	2.520	27,719,040
2024-04-29	2.390	2.630	2.380	2.630	2.630	31,388,809
2024-04-26	2.320	2.410	2.280	2.390	2.390	12,400,429
2024-04-25	2.290	2.360	2.250	2.340	2.340	11,587,000

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-04	0.1190 CNY
2022-06-28	0.1310 CNY
2021-07-14	0.1520 CNY
2020-07-14	0.1480 CNY
2019-06-21	0.1460 CNY

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