Tande Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 3.540 | 3.550 | 3.290 | 3.320 | 3.320 | 10,615,978 |
| 2024-01-19 | 3.550 | 3.610 | 3.510 | 3.540 | 3.540 | 6,407,115 |
| 2024-01-18 | 3.570 | 3.590 | 3.430 | 3.540 | 3.540 | 10,032,715 |
| 2024-01-17 | 3.680 | 3.680 | 3.580 | 3.590 | 3.590 | 4,711,307 |
| 2024-01-16 | 3.740 | 3.790 | 3.640 | 3.690 | 3.690 | 7,471,280 |
| 2024-01-15 | 3.670 | 3.760 | 3.660 | 3.740 | 3.740 | 7,780,500 |
| 2024-01-12 | 3.690 | 3.770 | 3.670 | 3.700 | 3.700 | 9,203,500 |
| 2024-01-11 | 3.760 | 3.760 | 3.660 | 3.690 | 3.690 | 12,674,800 |
| 2024-01-10 | 3.770 | 3.790 | 3.720 | 3.750 | 3.750 | 5,192,596 |
| 2024-01-09 | 3.790 | 3.800 | 3.740 | 3.760 | 3.760 | 5,539,700 |
| 2024-01-08 | 3.840 | 3.890 | 3.760 | 3.770 | 3.770 | 6,323,000 |
| 2024-01-05 | 3.840 | 3.920 | 3.820 | 3.840 | 3.840 | 7,429,600 |
| 2024-01-04 | 3.820 | 3.850 | 3.800 | 3.830 | 3.830 | 6,424,200 |
| 2024-01-03 | 3.780 | 3.880 | 3.780 | 3.830 | 3.830 | 5,979,200 |
| 2024-01-02 | 3.790 | 3.830 | 3.750 | 3.800 | 3.800 | 9,326,100 |
| 2023-12-29 | 3.780 | 3.800 | 3.750 | 3.780 | 3.780 | 9,318,700 |
| 2023-12-28 | 3.730 | 3.790 | 3.690 | 3.780 | 3.780 | 8,072,680 |
| 2023-12-27 | 3.720 | 3.750 | 3.660 | 3.730 | 3.730 | 6,821,196 |
| 2023-12-26 | 3.730 | 3.750 | 3.680 | 3.690 | 3.690 | 7,743,496 |
| 2023-12-25 | 3.870 | 3.870 | 3.710 | 3.730 | 3.730 | 9,524,400 |
| 2023-12-22 | 3.910 | 3.920 | 3.840 | 3.850 | 3.850 | 6,493,000 |
| 2023-12-21 | 3.900 | 3.960 | 3.850 | 3.910 | 3.910 | 8,920,600 |
| 2023-12-20 | 3.970 | 3.990 | 3.870 | 3.890 | 3.890 | 7,976,440 |
| 2023-12-19 | 4.060 | 4.080 | 3.910 | 3.970 | 3.970 | 10,997,696 |
| 2023-12-18 | 4.090 | 4.150 | 4.040 | 4.070 | 4.070 | 13,439,500 |
| 2023-12-15 | 4.090 | 4.160 | 4.080 | 4.120 | 4.120 | 12,945,996 |
| 2023-12-14 | 4.060 | 4.100 | 4.040 | 4.070 | 4.070 | 7,828,096 |
| 2023-12-13 | 4.050 | 4.130 | 4.020 | 4.050 | 4.050 | 11,638,707 |
| 2023-12-12 | 3.950 | 4.070 | 3.920 | 4.060 | 4.060 | 11,311,900 |
| 2023-12-11 | 4.020 | 4.030 | 3.910 | 3.950 | 3.950 | 20,955,043 |
| 2023-12-08 | 4.090 | 4.100 | 4.020 | 4.020 | 4.020 | 14,718,130 |
| 2023-12-07 | 4.040 | 4.130 | 4.030 | 4.100 | 4.100 | 10,129,990 |
| 2023-12-06 | 3.960 | 4.060 | 3.930 | 4.030 | 4.030 | 7,284,295 |
| 2023-12-05 | 4.000 | 4.010 | 3.950 | 3.950 | 3.950 | 6,629,480 |
| 2023-12-04 | 4.000 | 4.030 | 3.960 | 4.020 | 4.020 | 6,086,400 |
| 2023-12-01 | 3.960 | 4.020 | 3.950 | 3.980 | 3.980 | 6,470,800 |
| 2023-11-30 | 3.990 | 4.060 | 3.930 | 3.960 | 3.960 | 5,914,100 |
| 2023-11-29 | 4.040 | 4.040 | 3.950 | 3.980 | 3.980 | 8,068,496 |
| 2023-11-28 | 4.020 | 4.070 | 4.000 | 4.050 | 4.050 | 10,254,490 |
| 2023-11-27 | 4.100 | 4.100 | 3.970 | 4.020 | 4.020 | 13,991,900 |
| 2023-11-24 | 4.130 | 4.170 | 4.070 | 4.100 | 4.100 | 10,050,900 |
| 2023-11-23 | 4.050 | 4.150 | 3.970 | 4.120 | 4.120 | 11,317,978 |
| 2023-11-22 | 4.010 | 4.130 | 4.000 | 4.040 | 4.040 | 12,664,800 |
| 2023-11-21 | 3.950 | 4.070 | 3.950 | 4.020 | 4.020 | 12,450,520 |
| 2023-11-20 | 3.930 | 3.970 | 3.920 | 3.940 | 3.940 | 6,394,340 |
| 2023-11-17 | 3.910 | 3.950 | 3.880 | 3.920 | 3.920 | 6,644,900 |
| 2023-11-16 | 3.910 | 3.940 | 3.880 | 3.920 | 3.920 | 6,014,800 |
| 2023-11-15 | 3.960 | 3.990 | 3.900 | 3.920 | 3.920 | 8,051,900 |
| 2023-11-14 | 3.900 | 3.960 | 3.900 | 3.950 | 3.950 | 6,540,539 |
| 2023-11-13 | 3.890 | 3.920 | 3.860 | 3.900 | 3.900 | 6,526,177 |
| 2023-11-10 | 3.930 | 3.930 | 3.820 | 3.870 | 3.870 | 7,461,460 |
| 2023-11-09 | 3.960 | 4.040 | 3.920 | 3.920 | 3.920 | 7,670,498 |
| 2023-11-08 | 3.920 | 3.990 | 3.920 | 3.950 | 3.950 | 7,212,300 |
| 2023-11-07 | 3.940 | 3.960 | 3.900 | 3.930 | 3.930 | 4,983,800 |
| 2023-11-06 | 3.880 | 3.950 | 3.860 | 3.950 | 3.950 | 8,172,961 |
| 2023-11-03 | 3.890 | 3.900 | 3.840 | 3.860 | 3.860 | 7,443,000 |
| 2023-11-02 | 3.870 | 3.920 | 3.820 | 3.890 | 3.890 | 8,798,780 |
| 2023-11-01 | 3.860 | 3.900 | 3.840 | 3.880 | 3.880 | 8,818,381 |
| 2023-10-31 | 3.850 | 3.900 | 3.760 | 3.860 | 3.860 | 11,495,696 |
| 2023-10-30 | 3.820 | 3.910 | 3.760 | 3.850 | 3.850 | 12,320,600 |
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.