Tande Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	4.370	4.910	4.210	4.910	4.795	48,113,672
2023-07-26	4.370	4.530	4.340	4.460	4.356	33,820,809
2023-07-25	4.190	4.370	4.180	4.360	4.258	28,570,280
2023-07-24	4.200	4.280	4.010	4.160	4.063	28,886,148
2023-07-21	3.970	4.140	3.950	4.140	4.043	23,590,116
2023-07-20	3.920	4.060	3.890	3.990	3.897	18,518,480
2023-07-19	3.780	3.920	3.770	3.900	3.809	14,380,820
2023-07-18	3.800	3.830	3.710	3.790	3.701	9,642,200
2023-07-17	3.870	3.870	3.760	3.790	3.701	10,977,600
2023-07-14	3.870	3.940	3.830	3.880	3.789	10,480,400
2023-07-13	3.800	3.920	3.760	3.890	3.799	13,889,800
2023-07-12	3.950	3.970	3.770	3.800	3.711	15,181,708
2023-07-11	4.070	4.150	3.920	3.940	3.848	17,304,740
2023-07-10	4.060	4.140	4.010	4.050	3.955	20,282,543
2023-07-07	3.960	4.320	3.930	4.060	3.965	34,970,732
2023-07-06	3.880	3.990	3.830	3.960	3.867	15,437,900
2023-07-05	3.910	3.990	3.860	3.890	3.799	17,898,096
2023-07-04	4.040	4.070	3.880	3.910	3.819	19,842,640
2023-07-03	4.000	4.110	3.990	4.050	3.955	14,817,002
2023-06-30	4.090	4.210	4.040	4.050	3.955	17,462,145
2023-06-29	4.120	4.150	4.000	4.090	3.994	28,604,943
2023-06-28	4.100	4.200	3.980	4.120	4.024	54,058,574
2023-06-27	3.590	3.930	3.560	3.930	3.838	21,914,892
2023-06-26	3.730	3.730	3.550	3.570	3.487	10,391,000
2023-06-21	3.850	3.890	3.710	3.730	3.643	11,348,000
2023-06-20	3.960	4.010	3.800	3.810	3.721	11,730,900
2023-06-19	4.060	4.100	3.950	3.970	3.877	10,861,060
2023-06-16	4.120	4.190	4.050	4.090	3.994	12,701,300
2023-06-15	4.190	4.210	4.090	4.110	4.014	12,142,472
2023-06-14	4.310	4.320	4.140	4.150	4.053	19,733,009
2023-06-13	4.300	4.400	4.240	4.300	4.200	22,344,420
2023-06-12	4.090	4.300	4.050	4.280	4.180	23,364,764
2023-06-09	4.080	4.150	4.050	4.110	4.014	22,118,300
2023-06-08	3.970	4.120	3.950	4.100	4.004	29,449,920
2023-06-07	3.790	4.070	3.790	4.010	3.916	36,054,741
2023-06-06	3.720	3.850	3.710	3.780	3.692	18,192,818
2023-06-05	3.700	3.740	3.650	3.720	3.633	12,631,320
2023-06-02	3.550	3.710	3.510	3.700	3.614	17,799,316
2023-06-01	3.500	3.590	3.470	3.540	3.457	13,557,200
2023-05-31	3.520	3.560	3.480	3.490	3.408	9,094,000
2023-05-30	3.460	3.520	3.410	3.520	3.438	8,734,990
2023-05-29	3.510	3.530	3.430	3.460	3.379	9,638,202
2023-05-26	3.530	3.580	3.460	3.540	3.457	10,171,600
2023-05-25	3.520	3.570	3.500	3.550	3.467	10,022,100
2023-05-24	3.640	3.640	3.540	3.540	3.457	10,843,331
2023-05-23	3.700	3.710	3.630	3.640	3.555	10,353,757
2023-05-22	3.780	3.780	3.670	3.700	3.614	11,442,001
2023-05-19	3.860	3.860	3.740	3.790	3.701	12,836,240
2023-05-18	3.840	3.900	3.840	3.860	3.770	9,892,920
2023-05-17	3.810	3.870	3.800	3.850	3.760	10,936,772
2023-05-16	3.980	3.980	3.820	3.820	3.731	15,496,167
2023-05-15	3.980	4.000	3.820	3.980	3.887	16,099,601
2023-05-12	3.940	4.100	3.930	3.980	3.887	19,953,100
2023-05-11	3.870	4.000	3.860	3.950	3.858	14,851,601
2023-05-10	3.900	3.990	3.850	3.880	3.789	15,322,400
2023-05-09	3.940	4.050	3.900	3.940	3.848	27,158,500
2023-05-08	3.980	3.980	3.830	3.950	3.858	26,841,147
2023-05-05	3.850	3.980	3.790	3.950	3.858	38,181,529
2023-05-04	3.900	3.900	3.780	3.850	3.760	21,056,140
2023-04-28	4.080	4.150	3.880	3.900	3.809	25,478,600

← NewerPage 14 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.