Tande Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	3.790	3.880	3.790	3.860	3.860	7,779,813
2023-10-26	3.840	3.850	3.760	3.790	3.790	9,027,000
2023-10-25	3.840	3.910	3.830	3.860	3.860	10,200,660
2023-10-24	3.700	3.840	3.700	3.830	3.830	11,824,324
2023-10-23	3.810	3.810	3.650	3.690	3.690	10,358,678
2023-10-20	3.680	3.840	3.670	3.780	3.780	12,397,065
2023-10-19	3.750	3.820	3.690	3.710	3.710	6,742,405
2023-10-18	3.800	3.810	3.710	3.730	3.730	6,606,756
2023-10-17	3.780	3.850	3.750	3.820	3.820	8,337,500
2023-10-16	3.830	3.870	3.750	3.780	3.780	7,145,760
2023-10-13	3.820	3.880	3.800	3.810	3.810	6,678,320
2023-10-12	3.800	3.850	3.780	3.840	3.840	6,293,420
2023-10-11	3.810	3.850	3.770	3.810	3.810	6,249,900
2023-10-10	3.800	3.850	3.730	3.810	3.810	10,385,030
2023-10-09	3.980	3.980	3.770	3.800	3.800	13,117,481
2023-09-28	3.970	4.020	3.900	3.930	3.930	10,296,300
2023-09-27	3.930	4.010	3.930	3.980	3.980	9,479,000
2023-09-26	3.940	3.980	3.920	3.920	3.920	8,623,818
2023-09-25	4.060	4.060	3.890	3.930	3.930	12,272,600
2023-09-22	4.040	4.060	4.000	4.060	4.060	10,004,572
2023-09-21	4.080	4.170	4.020	4.040	4.040	11,341,280
2023-09-20	4.050	4.190	4.030	4.090	4.090	13,717,598
2023-09-19	4.040	4.090	4.020	4.040	4.040	6,557,159
2023-09-18	4.110	4.110	3.980	4.050	4.050	12,443,096
2023-09-15	4.070	4.130	4.030	4.080	4.080	9,657,916
2023-09-14	4.060	4.180	4.050	4.080	4.080	13,139,060
2023-09-13	4.100	4.150	4.030	4.070	4.070	10,588,201
2023-09-12	4.030	4.190	3.980	4.110	4.110	17,837,776
2023-09-11	3.990	4.040	3.970	4.020	4.020	10,557,600
2023-09-08	4.070	4.070	3.970	4.020	4.020	10,515,860
2023-09-07	4.110	4.170	4.050	4.060	4.060	12,489,500
2023-09-06	3.990	4.130	3.960	4.110	4.110	13,057,880
2023-09-05	4.180	4.180	4.000	4.030	4.030	16,316,400
2023-09-04	4.250	4.400	4.170	4.190	4.190	21,288,300
2023-09-01	4.410	4.480	4.200	4.240	4.240	19,499,088
2023-08-31	4.670	4.700	4.320	4.330	4.330	22,821,888
2023-08-30	4.750	4.840	4.650	4.710	4.710	19,805,094
2023-08-29	4.500	4.860	4.440	4.860	4.860	37,297,250
2023-08-28	4.620	4.670	4.350	4.510	4.510	33,860,055
2023-08-25	4.260	4.370	4.210	4.300	4.300	18,407,163
2023-08-24	4.290	4.320	4.160	4.230	4.230	9,344,300
2023-08-23	4.340	4.350	4.250	4.270	4.270	8,291,400
2023-08-22	4.330	4.400	4.270	4.330	4.330	9,072,920
2023-08-21	4.390	4.450	4.320	4.340	4.340	11,247,100
2023-08-18	4.540	4.610	4.410	4.420	4.420	14,625,501
2023-08-17	4.540	4.560	4.450	4.520	4.520	13,970,958
2023-08-16	4.420	4.650	4.350	4.560	4.560	30,512,765
2023-08-15	4.470	4.520	4.360	4.410	4.410	13,612,400
2023-08-14	4.400	4.560	4.350	4.500	4.500	16,944,100
2023-08-11	4.550	4.680	4.500	4.550	4.550	16,371,654
2023-08-10	4.510	4.610	4.510	4.540	4.540	14,025,800
2023-08-09	4.560	4.630	4.490	4.520	4.520	13,928,994
2023-08-08	4.660	4.720	4.520	4.580	4.580	18,155,300
2023-08-07	4.810	4.810	4.610	4.660	4.660	36,348,885
2023-08-04	5.020	5.080	4.850	4.880	4.880	41,611,866
2023-08-03	5.190	5.250	4.910	5.090	4.971	66,520,171
2023-08-02	4.860	5.380	4.830	5.090	4.971	94,252,660
2023-08-01	4.770	4.950	4.700	4.890	4.776	56,674,379
2023-07-31	4.740	5.000	4.660	4.850	4.737	78,993,724
2023-07-28	4.990	5.060	4.690	4.790	4.678	97,047,708

← NewerPage 13 of 21 · 1,216 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.