Tande Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 3.280 | 3.300 | 3.250 | 3.260 | 3.184 | 8,889,940 |
| 2022-07-29 | 3.320 | 3.360 | 3.260 | 3.300 | 3.223 | 10,182,480 |
| 2022-07-28 | 3.310 | 3.350 | 3.270 | 3.330 | 3.252 | 12,892,483 |
| 2022-07-27 | 3.280 | 3.340 | 3.240 | 3.300 | 3.223 | 15,423,900 |
| 2022-07-26 | 3.160 | 3.300 | 3.150 | 3.290 | 3.213 | 18,236,080 |
| 2022-07-25 | 3.170 | 3.230 | 3.150 | 3.160 | 3.086 | 6,888,900 |
| 2022-07-22 | 3.160 | 3.190 | 3.120 | 3.150 | 3.076 | 6,973,435 |
| 2022-07-21 | 3.180 | 3.190 | 3.140 | 3.150 | 3.076 | 6,724,020 |
| 2022-07-20 | 3.180 | 3.210 | 3.170 | 3.180 | 3.106 | 7,714,800 |
| 2022-07-19 | 3.160 | 3.210 | 3.150 | 3.200 | 3.125 | 9,478,900 |
| 2022-07-18 | 3.020 | 3.170 | 3.010 | 3.150 | 3.076 | 13,965,820 |
| 2022-07-15 | 3.140 | 3.150 | 3.020 | 3.020 | 2.949 | 14,488,524 |
| 2022-07-14 | 3.250 | 3.270 | 3.140 | 3.150 | 3.076 | 15,432,100 |
| 2022-07-13 | 3.160 | 3.320 | 3.150 | 3.270 | 3.194 | 13,042,516 |
| 2022-07-12 | 3.220 | 3.270 | 3.210 | 3.240 | 3.164 | 9,479,511 |
| 2022-07-11 | 3.270 | 3.270 | 3.190 | 3.220 | 3.145 | 7,883,612 |
| 2022-07-08 | 3.250 | 3.270 | 3.210 | 3.260 | 3.184 | 7,851,400 |
| 2022-07-07 | 3.250 | 3.290 | 3.210 | 3.230 | 3.155 | 10,859,681 |
| 2022-07-06 | 3.310 | 3.350 | 3.230 | 3.250 | 3.174 | 11,898,017 |
| 2022-07-05 | 3.330 | 3.370 | 3.290 | 3.340 | 3.262 | 11,690,400 |
| 2022-07-04 | 3.380 | 3.400 | 3.320 | 3.330 | 3.252 | 14,447,300 |
| 2022-07-01 | 3.450 | 3.490 | 3.370 | 3.390 | 3.311 | 18,437,400 |
| 2022-06-30 | 3.420 | 3.510 | 3.360 | 3.450 | 3.369 | 27,354,645 |
| 2022-06-29 | 3.350 | 3.480 | 3.340 | 3.400 | 3.321 | 29,825,821 |
| 2022-06-28 | 3.380 | 3.380 | 3.320 | 3.370 | 3.291 | 21,632,713 |
| 2022-06-27 | 3.520 | 3.560 | 3.490 | 3.550 | 3.339 | 21,900,112 |
| 2022-06-24 | 3.540 | 3.560 | 3.480 | 3.530 | 3.320 | 23,910,229 |
| 2022-06-23 | 3.560 | 3.630 | 3.510 | 3.580 | 3.367 | 36,755,889 |
| 2022-06-22 | 3.630 | 3.740 | 3.530 | 3.570 | 3.358 | 63,879,428 |
| 2022-06-21 | 3.420 | 3.740 | 3.420 | 3.740 | 3.518 | 50,542,193 |
| 2022-06-20 | 3.310 | 3.420 | 3.300 | 3.400 | 3.198 | 13,625,890 |
| 2022-06-17 | 3.340 | 3.380 | 3.290 | 3.320 | 3.123 | 11,856,201 |
| 2022-06-16 | 3.420 | 3.470 | 3.360 | 3.370 | 3.170 | 11,191,766 |
| 2022-06-15 | 3.370 | 3.480 | 3.350 | 3.410 | 3.207 | 18,251,727 |
| 2022-06-14 | 3.300 | 3.370 | 3.240 | 3.360 | 3.160 | 14,027,002 |
| 2022-06-13 | 3.390 | 3.390 | 3.260 | 3.310 | 3.113 | 16,344,758 |
| 2022-06-10 | 3.370 | 3.430 | 3.330 | 3.390 | 3.189 | 12,478,815 |
| 2022-06-09 | 3.380 | 3.460 | 3.370 | 3.370 | 3.170 | 13,782,710 |
| 2022-06-08 | 3.490 | 3.500 | 3.370 | 3.410 | 3.207 | 16,701,846 |
| 2022-06-07 | 3.430 | 3.500 | 3.380 | 3.500 | 3.292 | 19,991,820 |
| 2022-06-06 | 3.410 | 3.450 | 3.370 | 3.430 | 3.226 | 13,131,373 |
| 2022-06-02 | 3.420 | 3.450 | 3.380 | 3.390 | 3.189 | 13,142,120 |
| 2022-06-01 | 3.520 | 3.520 | 3.390 | 3.430 | 3.226 | 13,855,300 |
| 2022-05-31 | 3.550 | 3.570 | 3.470 | 3.500 | 3.292 | 15,168,800 |
| 2022-05-30 | 3.560 | 3.580 | 3.480 | 3.560 | 3.349 | 20,651,900 |
| 2022-05-27 | 3.500 | 3.530 | 3.450 | 3.520 | 3.311 | 15,187,300 |
| 2022-05-26 | 3.500 | 3.580 | 3.470 | 3.480 | 3.273 | 17,024,100 |
| 2022-05-25 | 3.380 | 3.520 | 3.380 | 3.510 | 3.301 | 17,199,100 |
| 2022-05-24 | 3.600 | 3.610 | 3.400 | 3.420 | 3.217 | 24,465,700 |
| 2022-05-23 | 3.580 | 3.670 | 3.580 | 3.600 | 3.386 | 18,304,900 |
| 2022-05-20 | 3.700 | 3.750 | 3.610 | 3.650 | 3.433 | 24,314,057 |
| 2022-05-19 | 3.590 | 3.740 | 3.560 | 3.720 | 3.499 | 30,048,584 |
| 2022-05-18 | 3.670 | 3.710 | 3.620 | 3.650 | 3.433 | 18,476,217 |
| 2022-05-17 | 3.750 | 3.820 | 3.630 | 3.680 | 3.461 | 27,477,117 |
| 2022-05-16 | 3.900 | 3.900 | 3.710 | 3.810 | 3.584 | 41,108,358 |
| 2022-05-13 | 3.600 | 3.740 | 3.520 | 3.740 | 3.518 | 46,354,602 |
| 2022-05-12 | 3.650 | 3.720 | 3.510 | 3.610 | 3.396 | 32,210,222 |
| 2022-05-11 | 3.850 | 3.890 | 3.660 | 3.690 | 3.471 | 41,154,100 |
| 2022-05-10 | 3.670 | 3.840 | 3.640 | 3.800 | 3.574 | 40,439,376 |
| 2022-05-09 | 3.630 | 3.820 | 3.530 | 3.760 | 3.537 | 41,392,798 |
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.