Tande Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 3.900 | 3.920 | 3.660 | 3.660 | 3.443 | 47,974,620 |
| 2022-05-05 | 4.100 | 4.250 | 3.920 | 4.070 | 3.828 | 61,455,265 |
| 2022-04-29 | 3.980 | 4.260 | 3.970 | 4.170 | 3.922 | 79,565,442 |
| 2022-04-28 | 3.880 | 4.070 | 3.770 | 3.990 | 3.753 | 94,522,839 |
| 2022-04-27 | 4.190 | 4.470 | 4.190 | 4.190 | 3.941 | 95,075,230 |
| 2022-04-26 | 5.190 | 5.280 | 4.600 | 4.650 | 4.374 | 140,683,203 |
| 2022-04-25 | 4.490 | 4.800 | 4.430 | 4.800 | 4.515 | 44,853,555 |
| 2022-04-22 | 3.950 | 4.360 | 3.940 | 4.360 | 4.101 | 26,340,911 |
| 2022-04-21 | 4.370 | 4.420 | 3.930 | 3.960 | 3.725 | 45,365,181 |
| 2022-04-20 | 4.520 | 4.700 | 4.260 | 4.340 | 4.082 | 58,066,397 |
| 2022-04-19 | 4.540 | 4.760 | 4.370 | 4.640 | 4.364 | 92,231,728 |
| 2022-04-18 | 4.360 | 4.980 | 4.260 | 4.860 | 4.571 | 118,966,727 |
| 2022-04-15 | 4.170 | 4.530 | 4.170 | 4.530 | 4.261 | 90,034,064 |
| 2022-04-14 | 4.040 | 4.200 | 4.020 | 4.120 | 3.875 | 33,009,908 |
| 2022-04-13 | 4.120 | 4.200 | 3.950 | 3.990 | 3.753 | 43,051,498 |
| 2022-04-12 | 4.110 | 4.350 | 4.040 | 4.190 | 3.941 | 48,246,513 |
| 2022-04-11 | 4.400 | 4.400 | 4.110 | 4.110 | 3.866 | 49,249,372 |
| 2022-04-08 | 4.300 | 4.670 | 4.300 | 4.570 | 4.299 | 63,783,591 |
| 2022-04-07 | 4.980 | 5.250 | 4.490 | 4.500 | 4.233 | 107,624,196 |
| 2022-04-06 | 4.900 | 4.990 | 4.770 | 4.990 | 4.694 | 58,944,232 |
| 2022-04-01 | 4.190 | 4.690 | 4.120 | 4.540 | 4.270 | 85,525,506 |
| 2022-03-31 | 4.250 | 4.550 | 4.150 | 4.270 | 4.016 | 82,999,250 |
| 2022-03-30 | 3.940 | 4.330 | 3.940 | 4.330 | 4.073 | 63,182,772 |
| 2022-03-29 | 4.020 | 4.230 | 3.920 | 3.940 | 3.706 | 53,983,120 |
| 2022-03-28 | 4.530 | 4.530 | 3.910 | 4.080 | 3.838 | 85,558,588 |
| 2022-03-25 | 3.840 | 4.210 | 3.720 | 4.210 | 3.960 | 41,515,792 |
| 2022-03-24 | 3.880 | 4.080 | 3.810 | 3.830 | 3.602 | 25,260,984 |
| 2022-03-23 | 3.900 | 3.970 | 3.810 | 3.950 | 3.715 | 25,949,572 |
| 2022-03-22 | 3.740 | 3.920 | 3.690 | 3.850 | 3.621 | 21,662,239 |
| 2022-03-21 | 3.650 | 3.760 | 3.620 | 3.740 | 3.518 | 15,897,521 |
| 2022-03-18 | 3.480 | 3.660 | 3.470 | 3.630 | 3.414 | 16,753,869 |
| 2022-03-17 | 3.410 | 3.590 | 3.400 | 3.520 | 3.311 | 14,110,877 |
| 2022-03-16 | 3.240 | 3.360 | 3.190 | 3.340 | 3.142 | 8,195,492 |
| 2022-03-15 | 3.460 | 3.480 | 3.200 | 3.210 | 3.019 | 11,028,300 |
| 2022-03-14 | 3.480 | 3.570 | 3.450 | 3.460 | 3.254 | 8,174,600 |
| 2022-03-11 | 3.500 | 3.570 | 3.400 | 3.530 | 3.320 | 10,075,738 |
| 2022-03-10 | 3.420 | 3.590 | 3.370 | 3.530 | 3.320 | 11,331,360 |
| 2022-03-09 | 3.410 | 3.460 | 3.220 | 3.380 | 3.179 | 9,045,500 |
| 2022-03-08 | 3.560 | 3.560 | 3.380 | 3.410 | 3.207 | 10,482,960 |
| 2022-03-07 | 3.520 | 3.610 | 3.480 | 3.540 | 3.330 | 9,876,616 |
| 2022-03-04 | 3.630 | 3.630 | 3.490 | 3.520 | 3.311 | 11,447,800 |
| 2022-03-03 | 3.680 | 3.680 | 3.570 | 3.630 | 3.414 | 11,728,023 |
| 2022-03-02 | 3.490 | 3.620 | 3.480 | 3.620 | 3.405 | 12,864,329 |
| 2022-03-01 | 3.500 | 3.530 | 3.460 | 3.520 | 3.311 | 7,286,272 |
| 2022-02-28 | 3.450 | 3.550 | 3.380 | 3.510 | 3.301 | 13,988,791 |
| 2022-02-25 | 3.540 | 3.590 | 3.440 | 3.480 | 3.273 | 19,394,340 |
| 2022-02-24 | 3.450 | 3.690 | 3.400 | 3.550 | 3.339 | 42,396,725 |
| 2022-02-23 | 3.760 | 4.030 | 3.610 | 3.680 | 3.461 | 55,809,949 |
| 2022-02-22 | 3.530 | 3.930 | 3.530 | 3.750 | 3.527 | 40,434,823 |
| 2022-02-21 | 3.580 | 3.590 | 3.470 | 3.570 | 3.358 | 17,099,948 |
| 2022-02-18 | 3.400 | 3.610 | 3.380 | 3.570 | 3.358 | 26,452,620 |
| 2022-02-17 | 3.430 | 3.480 | 3.340 | 3.460 | 3.254 | 24,123,117 |
| 2022-02-16 | 3.260 | 3.590 | 3.250 | 3.470 | 3.264 | 35,550,128 |
| 2022-02-15 | 3.340 | 3.340 | 3.240 | 3.260 | 3.066 | 7,850,721 |
| 2022-02-14 | 3.340 | 3.410 | 3.300 | 3.330 | 3.132 | 8,471,297 |
| 2022-02-11 | 3.430 | 3.490 | 3.360 | 3.390 | 3.189 | 10,378,976 |
| 2022-02-10 | 3.370 | 3.400 | 3.320 | 3.370 | 3.170 | 5,101,200 |
| 2022-02-09 | 3.400 | 3.420 | 3.350 | 3.380 | 3.179 | 6,470,980 |
| 2022-02-08 | 3.240 | 3.390 | 3.240 | 3.390 | 3.189 | 9,240,200 |
| 2022-02-07 | 3.230 | 3.300 | 3.120 | 3.270 | 3.076 | 8,095,521 |
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.