Tande Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 3.860 | 3.860 | 3.760 | 3.820 | 3.731 | 11,615,562 |
| 2023-01-31 | 3.770 | 3.850 | 3.700 | 3.850 | 3.760 | 13,266,049 |
| 2023-01-30 | 3.670 | 3.810 | 3.650 | 3.790 | 3.701 | 16,839,550 |
| 2023-01-20 | 3.610 | 3.660 | 3.590 | 3.650 | 3.565 | 6,731,620 |
| 2023-01-19 | 3.570 | 3.650 | 3.520 | 3.610 | 3.526 | 7,587,763 |
| 2023-01-18 | 3.580 | 3.620 | 3.570 | 3.580 | 3.496 | 7,554,449 |
| 2023-01-17 | 3.620 | 3.630 | 3.550 | 3.570 | 3.487 | 7,606,700 |
| 2023-01-16 | 3.530 | 3.650 | 3.500 | 3.630 | 3.545 | 15,201,627 |
| 2023-01-13 | 3.500 | 3.560 | 3.490 | 3.540 | 3.457 | 10,210,684 |
| 2023-01-12 | 3.560 | 3.580 | 3.470 | 3.480 | 3.399 | 10,345,222 |
| 2023-01-11 | 3.580 | 3.610 | 3.520 | 3.540 | 3.457 | 8,311,001 |
| 2023-01-10 | 3.620 | 3.630 | 3.550 | 3.560 | 3.477 | 12,452,200 |
| 2023-01-09 | 3.660 | 3.710 | 3.600 | 3.620 | 3.535 | 10,683,200 |
| 2023-01-06 | 3.800 | 3.840 | 3.630 | 3.660 | 3.574 | 13,646,489 |
| 2023-01-05 | 3.890 | 3.910 | 3.730 | 3.770 | 3.682 | 14,486,833 |
| 2023-01-04 | 3.700 | 3.890 | 3.680 | 3.870 | 3.780 | 15,828,622 |
| 2023-01-03 | 3.680 | 3.740 | 3.630 | 3.690 | 3.604 | 11,193,660 |
| 2022-12-30 | 3.640 | 3.710 | 3.610 | 3.690 | 3.604 | 10,632,440 |
| 2022-12-29 | 3.760 | 3.780 | 3.600 | 3.610 | 3.526 | 11,884,160 |
| 2022-12-28 | 3.730 | 3.800 | 3.670 | 3.760 | 3.672 | 10,288,522 |
| 2022-12-27 | 3.680 | 3.790 | 3.650 | 3.730 | 3.643 | 13,130,800 |
| 2022-12-26 | 3.740 | 3.770 | 3.660 | 3.680 | 3.594 | 11,805,340 |
| 2022-12-23 | 3.720 | 3.840 | 3.680 | 3.770 | 3.682 | 11,765,180 |
| 2022-12-22 | 3.860 | 3.930 | 3.740 | 3.750 | 3.662 | 13,067,300 |
| 2022-12-21 | 3.820 | 3.890 | 3.790 | 3.810 | 3.721 | 13,974,296 |
| 2022-12-20 | 3.800 | 3.870 | 3.520 | 3.820 | 3.731 | 22,160,488 |
| 2022-12-19 | 3.920 | 4.080 | 3.860 | 3.910 | 3.819 | 23,564,667 |
| 2022-12-16 | 3.900 | 3.990 | 3.850 | 3.900 | 3.809 | 19,376,500 |
| 2022-12-15 | 3.860 | 3.920 | 3.770 | 3.900 | 3.809 | 19,614,420 |
| 2022-12-14 | 3.930 | 3.950 | 3.820 | 3.830 | 3.741 | 14,663,276 |
| 2022-12-13 | 3.850 | 3.950 | 3.820 | 3.920 | 3.828 | 17,035,000 |
| 2022-12-12 | 3.870 | 3.950 | 3.820 | 3.850 | 3.760 | 19,405,055 |
| 2022-12-09 | 3.880 | 4.030 | 3.850 | 3.940 | 3.848 | 31,365,474 |
| 2022-12-08 | 3.830 | 3.900 | 3.770 | 3.860 | 3.770 | 22,224,400 |
| 2022-12-07 | 3.860 | 3.900 | 3.790 | 3.840 | 3.750 | 21,879,000 |
| 2022-12-06 | 3.940 | 3.990 | 3.850 | 3.890 | 3.799 | 31,560,500 |
| 2022-12-05 | 4.020 | 4.110 | 3.910 | 3.940 | 3.848 | 54,571,893 |
| 2022-12-02 | 4.110 | 4.280 | 4.060 | 4.060 | 3.965 | 82,691,299 |
| 2022-12-01 | 4.030 | 4.140 | 3.980 | 4.020 | 3.926 | 51,939,382 |
| 2022-11-30 | 4.080 | 4.390 | 3.990 | 4.140 | 4.043 | 88,058,118 |
| 2022-11-29 | 4.150 | 4.330 | 3.960 | 4.150 | 4.053 | 94,124,532 |
| 2022-11-28 | 3.780 | 3.980 | 3.740 | 3.940 | 3.848 | 47,014,590 |
| 2022-11-25 | 3.820 | 4.040 | 3.820 | 3.890 | 3.799 | 48,137,453 |
| 2022-11-24 | 3.760 | 3.920 | 3.720 | 3.800 | 3.711 | 48,140,245 |
| 2022-11-23 | 3.760 | 3.830 | 3.550 | 3.690 | 3.604 | 39,990,999 |
| 2022-11-22 | 3.980 | 4.070 | 3.730 | 3.800 | 3.711 | 59,342,550 |
| 2022-11-21 | 3.900 | 3.980 | 3.750 | 3.940 | 3.848 | 61,958,961 |
| 2022-11-18 | 4.000 | 4.140 | 3.830 | 4.040 | 3.946 | 88,965,482 |
| 2022-11-17 | 3.720 | 4.150 | 3.700 | 3.970 | 3.877 | 113,096,759 |
| 2022-11-16 | 4.150 | 4.170 | 3.830 | 3.830 | 3.741 | 102,412,241 |
| 2022-11-15 | 3.990 | 4.260 | 3.890 | 4.260 | 4.160 | 111,788,002 |
| 2022-11-14 | 3.870 | 3.870 | 3.780 | 3.870 | 3.780 | 33,010,780 |
| 2022-11-11 | 3.250 | 3.520 | 3.230 | 3.520 | 3.438 | 36,393,201 |
| 2022-11-10 | 3.170 | 3.230 | 3.090 | 3.200 | 3.125 | 9,693,940 |
| 2022-11-09 | 3.160 | 3.220 | 3.140 | 3.170 | 3.096 | 8,383,700 |
| 2022-11-08 | 3.100 | 3.160 | 3.090 | 3.130 | 3.057 | 8,106,900 |
| 2022-11-07 | 3.030 | 3.120 | 3.020 | 3.110 | 3.037 | 8,228,240 |
| 2022-11-04 | 3.000 | 3.070 | 3.000 | 3.050 | 2.979 | 7,164,200 |
| 2022-11-03 | 3.010 | 3.060 | 2.990 | 3.010 | 2.940 | 6,433,300 |
| 2022-11-02 | 2.980 | 3.050 | 2.970 | 3.030 | 2.959 | 7,836,910 |
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.