Tande Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	2.270	2.310	2.240	2.290	2.290	8,467,106
2024-04-23	2.220	2.280	2.220	2.250	2.250	7,740,396
2024-04-22	2.280	2.300	2.190	2.220	2.220	9,638,134
2024-04-19	2.300	2.320	2.230	2.240	2.240	9,397,745
2024-04-18	2.350	2.360	2.260	2.280	2.280	12,081,036
2024-04-17	2.200	2.370	2.200	2.370	2.370	15,982,180
2024-04-16	2.350	2.360	2.160	2.170	2.170	18,853,000
2024-04-15	2.520	2.570	2.340	2.400	2.400	20,572,364
2024-04-12	2.660	2.700	2.600	2.600	2.600	8,112,900
2024-04-11	2.640	2.720	2.620	2.680	2.680	7,149,700
2024-04-10	2.780	2.780	2.620	2.660	2.660	11,212,440
2024-04-09	2.690	2.800	2.690	2.790	2.790	11,227,721
2024-04-08	2.850	2.850	2.690	2.700	2.700	13,855,700
2024-04-03	2.840	2.860	2.810	2.840	2.840	8,704,800
2024-04-02	2.830	2.880	2.800	2.850	2.850	12,331,056
2024-04-01	2.770	2.820	2.760	2.820	2.820	9,938,060
2024-03-29	2.790	2.810	2.740	2.770	2.770	5,131,300
2024-03-28	2.740	2.840	2.740	2.810	2.810	14,129,284
2024-03-27	2.880	2.900	2.750	2.760	2.760	19,053,360
2024-03-26	2.790	2.880	2.760	2.870	2.870	15,681,142
2024-03-25	2.790	2.870	2.740	2.790	2.790	14,035,423
2024-03-22	2.880	2.880	2.760	2.810	2.810	17,955,682
2024-03-21	2.860	2.920	2.840	2.870	2.870	12,384,175
2024-03-20	2.770	2.880	2.770	2.860	2.860	15,371,748
2024-03-19	2.790	2.840	2.780	2.790	2.790	16,426,037
2024-03-18	2.780	2.800	2.750	2.790	2.790	15,212,200
2024-03-15	2.750	2.790	2.730	2.780	2.780	15,027,380
2024-03-14	2.780	2.790	2.720	2.770	2.770	17,124,408
2024-03-13	2.820	2.870	2.750	2.770	2.770	25,113,121
2024-03-12	2.760	2.980	2.720	2.810	2.810	44,058,740
2024-03-11	2.780	2.960	2.750	2.820	2.820	35,967,817
2024-03-08	2.660	2.690	2.620	2.690	2.690	10,010,800
2024-03-07	2.650	2.720	2.640	2.660	2.660	11,680,700
2024-03-06	2.600	2.670	2.570	2.640	2.640	8,478,700
2024-03-05	2.630	2.700	2.590	2.600	2.600	12,063,200
2024-03-04	2.690	2.730	2.600	2.640	2.640	13,583,700
2024-03-01	2.710	2.730	2.640	2.690	2.690	14,410,800
2024-02-29	2.580	2.730	2.520	2.710	2.710	22,827,157
2024-02-28	2.970	2.990	2.660	2.660	2.660	35,358,149
2024-02-27	2.820	3.120	2.780	2.960	2.960	35,697,422
2024-02-26	2.750	2.930	2.700	2.840	2.840	21,559,700
2024-02-23	2.600	2.760	2.600	2.750	2.750	15,755,101
2024-02-22	2.570	2.630	2.480	2.620	2.620	12,792,000
2024-02-21	2.450	2.660	2.420	2.590	2.590	18,854,847
2024-02-20	2.390	2.500	2.380	2.470	2.470	22,357,995
2024-02-19	2.310	2.440	2.310	2.420	2.420	34,290,769
2024-02-08	2.140	2.330	2.050	2.260	2.260	38,906,311
2024-02-07	2.380	2.380	2.140	2.160	2.160	38,840,027
2024-02-06	2.470	2.490	2.380	2.380	2.380	25,010,400
2024-02-05	2.880	2.890	2.640	2.640	2.640	11,072,490
2024-02-02	3.030	3.190	2.840	2.930	2.930	15,223,160
2024-02-01	3.190	3.210	2.970	3.050	3.050	17,802,908
2024-01-31	3.340	3.450	3.180	3.200	3.200	15,675,861
2024-01-30	3.540	3.660	3.420	3.440	3.440	18,681,820
2024-01-29	3.850	3.870	3.700	3.720	3.720	10,396,900
2024-01-26	3.690	3.890	3.680	3.850	3.850	17,858,632
2024-01-25	3.490	3.690	3.460	3.680	3.680	13,313,800
2024-01-24	3.350	3.490	3.320	3.490	3.490	15,300,777
2024-01-23	3.310	3.340	3.200	3.330	3.330	8,992,074
2024-01-22	3.540	3.550	3.290	3.320	3.320	10,615,978

← NewerPage 11 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.