Tande Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	4.110	4.120	4.010	4.080	3.985	10,215,120
2023-04-26	4.100	4.220	4.070	4.150	4.053	12,557,850
2023-04-25	4.200	4.270	4.100	4.180	4.082	12,847,800
2023-04-24	4.220	4.320	4.100	4.230	4.131	15,216,243
2023-04-21	4.350	4.400	4.210	4.230	4.131	15,694,638
2023-04-20	4.300	4.360	4.240	4.290	4.190	17,747,508
2023-04-19	4.410	4.440	4.300	4.330	4.229	19,809,704
2023-04-18	4.380	4.520	4.370	4.450	4.346	27,428,708
2023-04-17	4.550	4.560	4.330	4.360	4.258	29,688,418
2023-04-14	4.420	4.580	4.400	4.540	4.434	35,871,244
2023-04-13	4.250	4.530	4.250	4.400	4.297	47,620,323
2023-04-12	4.220	4.370	4.130	4.320	4.219	53,865,819
2023-04-11	3.830	4.160	3.780	4.160	4.063	24,898,860
2023-04-10	3.810	3.830	3.770	3.780	3.692	9,985,660
2023-04-07	3.700	3.860	3.700	3.840	3.750	14,150,212
2023-04-06	3.750	3.780	3.680	3.700	3.614	9,993,656
2023-04-04	3.810	3.840	3.750	3.760	3.672	15,020,940
2023-04-03	3.720	3.820	3.670	3.800	3.711	16,610,148
2023-03-31	3.660	3.740	3.640	3.710	3.623	9,957,100
2023-03-30	3.770	3.770	3.630	3.680	3.594	12,699,049
2023-03-29	3.780	3.820	3.730	3.750	3.662	13,869,856
2023-03-28	3.910	3.970	3.760	3.780	3.692	17,047,188
2023-03-27	4.080	4.080	3.870	3.900	3.809	18,597,440
2023-03-24	4.080	4.080	3.920	4.070	3.975	20,480,273
2023-03-23	4.210	4.230	4.030	4.070	3.975	20,908,660
2023-03-22	4.120	4.250	4.070	4.220	4.121	21,347,576
2023-03-21	4.100	4.150	4.060	4.100	4.004	13,240,460
2023-03-20	4.170	4.250	4.090	4.110	4.014	17,004,181
2023-03-17	4.160	4.190	4.110	4.140	4.043	14,754,480
2023-03-16	4.190	4.220	4.110	4.130	4.033	20,058,399
2023-03-15	4.130	4.270	4.100	4.210	4.112	31,084,972
2023-03-14	4.250	4.350	4.040	4.080	3.985	42,914,002
2023-03-13	4.080	4.250	4.040	4.250	4.151	55,212,516
2023-03-10	3.880	3.910	3.830	3.860	3.770	10,181,040
2023-03-09	3.900	3.920	3.820	3.900	3.809	8,790,900
2023-03-08	3.880	3.910	3.860	3.890	3.799	5,211,200
2023-03-07	3.950	3.980	3.880	3.890	3.799	7,944,871
2023-03-06	4.000	4.000	3.920	3.940	3.848	9,840,132
2023-03-03	4.030	4.030	3.970	4.000	3.907	6,700,340
2023-03-02	4.050	4.070	4.000	4.020	3.926	7,883,100
2023-03-01	4.070	4.090	4.040	4.060	3.965	8,120,000
2023-02-28	3.990	4.080	3.980	4.070	3.975	9,374,500
2023-02-27	4.080	4.090	3.990	4.010	3.916	10,224,380
2023-02-24	4.110	4.150	4.010	4.060	3.965	10,843,000
2023-02-23	4.130	4.190	4.090	4.130	4.033	17,259,955
2023-02-22	3.990	4.200	3.910	4.140	4.043	24,269,642
2023-02-21	3.870	4.070	3.860	4.000	3.907	21,041,900
2023-02-20	3.840	3.840	3.760	3.820	3.731	7,104,093
2023-02-17	3.820	3.880	3.810	3.820	3.731	7,645,701
2023-02-16	3.850	3.960	3.780	3.820	3.731	12,567,400
2023-02-15	3.900	3.920	3.830	3.850	3.760	8,536,400
2023-02-14	3.910	3.980	3.890	3.890	3.799	8,685,780
2023-02-13	3.880	3.920	3.810	3.910	3.819	11,218,500
2023-02-10	3.880	3.900	3.840	3.870	3.780	9,430,360
2023-02-09	3.940	3.950	3.840	3.880	3.789	11,831,000
2023-02-08	4.000	4.080	3.920	3.940	3.848	15,585,294
2023-02-07	3.760	4.030	3.740	3.990	3.897	22,951,083
2023-02-06	3.760	3.800	3.730	3.760	3.672	5,866,020
2023-02-03	3.810	3.820	3.730	3.770	3.682	7,857,008
2023-02-02	3.800	3.850	3.750	3.830	3.741	9,343,000

← NewerPage 15 of 21 · 1,212 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.