Tande Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 2.950 | 3.010 | 2.940 | 3.000 | 2.930 | 9,196,182 |
| 2022-10-31 | 2.840 | 2.980 | 2.840 | 2.950 | 2.881 | 14,957,759 |
| 2022-10-28 | 3.010 | 3.070 | 2.920 | 2.950 | 2.881 | 18,026,476 |
| 2022-10-27 | 2.910 | 2.980 | 2.900 | 2.950 | 2.881 | 8,003,312 |
| 2022-10-26 | 2.940 | 2.990 | 2.890 | 2.920 | 2.852 | 10,931,259 |
| 2022-10-25 | 2.930 | 2.990 | 2.900 | 2.950 | 2.881 | 7,612,700 |
| 2022-10-24 | 3.060 | 3.080 | 2.940 | 2.970 | 2.901 | 11,229,000 |
| 2022-10-21 | 3.100 | 3.140 | 3.040 | 3.050 | 2.979 | 7,929,500 |
| 2022-10-20 | 3.090 | 3.120 | 3.050 | 3.070 | 2.998 | 7,527,900 |
| 2022-10-19 | 3.170 | 3.190 | 3.090 | 3.100 | 3.028 | 6,806,774 |
| 2022-10-18 | 3.180 | 3.250 | 3.130 | 3.160 | 3.086 | 8,806,600 |
| 2022-10-17 | 3.170 | 3.210 | 3.060 | 3.170 | 3.096 | 10,577,080 |
| 2022-10-14 | 3.090 | 3.220 | 3.090 | 3.150 | 3.076 | 12,488,846 |
| 2022-10-13 | 3.160 | 3.160 | 3.060 | 3.090 | 3.018 | 9,539,274 |
| 2022-10-12 | 3.110 | 3.170 | 3.040 | 3.170 | 3.096 | 8,776,400 |
| 2022-10-11 | 3.170 | 3.180 | 3.060 | 3.100 | 3.028 | 8,670,500 |
| 2022-10-10 | 3.200 | 3.350 | 3.150 | 3.150 | 3.076 | 10,910,362 |
| 2022-09-30 | 3.130 | 3.300 | 3.130 | 3.210 | 3.135 | 12,798,263 |
| 2022-09-29 | 3.230 | 3.350 | 3.090 | 3.120 | 3.047 | 11,129,920 |
| 2022-09-28 | 3.360 | 3.360 | 3.210 | 3.240 | 3.164 | 8,140,120 |
| 2022-09-27 | 3.340 | 3.390 | 3.220 | 3.350 | 3.272 | 10,324,100 |
| 2022-09-26 | 3.400 | 3.490 | 3.320 | 3.340 | 3.262 | 12,668,400 |
| 2022-09-23 | 3.490 | 3.520 | 3.400 | 3.420 | 3.340 | 12,443,901 |
| 2022-09-22 | 3.470 | 3.570 | 3.420 | 3.430 | 3.350 | 10,656,699 |
| 2022-09-21 | 3.400 | 3.510 | 3.300 | 3.480 | 3.399 | 11,841,200 |
| 2022-09-20 | 3.420 | 3.530 | 3.390 | 3.390 | 3.311 | 10,660,400 |
| 2022-09-19 | 3.420 | 3.470 | 3.350 | 3.420 | 3.340 | 11,316,999 |
| 2022-09-16 | 3.550 | 3.600 | 3.430 | 3.440 | 3.360 | 13,725,680 |
| 2022-09-15 | 3.570 | 3.660 | 3.460 | 3.550 | 3.467 | 14,919,621 |
| 2022-09-14 | 3.490 | 3.640 | 3.440 | 3.510 | 3.428 | 16,102,626 |
| 2022-09-13 | 3.640 | 3.650 | 3.480 | 3.500 | 3.418 | 13,185,340 |
| 2022-09-09 | 3.570 | 3.630 | 3.520 | 3.600 | 3.516 | 10,594,782 |
| 2022-09-08 | 3.600 | 3.620 | 3.510 | 3.550 | 3.467 | 9,303,900 |
| 2022-09-07 | 3.540 | 3.580 | 3.470 | 3.570 | 3.487 | 13,752,822 |
| 2022-09-06 | 3.460 | 3.570 | 3.450 | 3.540 | 3.457 | 15,034,769 |
| 2022-09-05 | 3.340 | 3.470 | 3.330 | 3.450 | 3.369 | 14,936,603 |
| 2022-09-02 | 3.290 | 3.350 | 3.270 | 3.330 | 3.252 | 10,344,979 |
| 2022-09-01 | 3.230 | 3.380 | 3.200 | 3.310 | 3.233 | 19,575,934 |
| 2022-08-31 | 3.280 | 3.300 | 3.210 | 3.210 | 3.135 | 6,094,501 |
| 2022-08-30 | 3.240 | 3.290 | 3.220 | 3.290 | 3.213 | 6,930,960 |
| 2022-08-29 | 3.180 | 3.250 | 3.140 | 3.240 | 3.164 | 6,763,900 |
| 2022-08-26 | 3.240 | 3.250 | 3.180 | 3.190 | 3.115 | 5,419,400 |
| 2022-08-25 | 3.220 | 3.260 | 3.170 | 3.260 | 3.184 | 7,598,372 |
| 2022-08-24 | 3.280 | 3.300 | 3.200 | 3.210 | 3.135 | 7,596,000 |
| 2022-08-23 | 3.230 | 3.290 | 3.220 | 3.280 | 3.203 | 7,992,979 |
| 2022-08-22 | 3.220 | 3.300 | 3.210 | 3.240 | 3.164 | 11,566,261 |
| 2022-08-19 | 3.170 | 3.250 | 3.160 | 3.200 | 3.125 | 8,710,483 |
| 2022-08-18 | 3.210 | 3.220 | 3.150 | 3.170 | 3.096 | 5,641,900 |
| 2022-08-17 | 3.200 | 3.240 | 3.150 | 3.220 | 3.145 | 6,637,030 |
| 2022-08-16 | 3.110 | 3.190 | 3.110 | 3.190 | 3.115 | 7,884,280 |
| 2022-08-15 | 3.160 | 3.190 | 3.100 | 3.120 | 3.047 | 6,877,479 |
| 2022-08-12 | 3.130 | 3.170 | 3.110 | 3.150 | 3.076 | 6,370,700 |
| 2022-08-11 | 3.080 | 3.130 | 3.070 | 3.120 | 3.047 | 5,943,316 |
| 2022-08-10 | 3.110 | 3.110 | 3.050 | 3.080 | 3.008 | 5,212,900 |
| 2022-08-09 | 3.130 | 3.140 | 3.060 | 3.100 | 3.028 | 6,107,801 |
| 2022-08-08 | 3.110 | 3.220 | 3.100 | 3.120 | 3.047 | 7,614,700 |
| 2022-08-05 | 3.080 | 3.110 | 3.030 | 3.090 | 3.018 | 6,339,095 |
| 2022-08-04 | 3.040 | 3.080 | 3.000 | 3.060 | 2.989 | 7,534,067 |
| 2022-08-03 | 3.090 | 3.160 | 3.010 | 3.020 | 2.949 | 7,883,500 |
| 2022-08-02 | 3.230 | 3.230 | 3.050 | 3.100 | 3.028 | 11,432,198 |
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.