Tande Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 2.970 | 3.050 | 2.840 | 2.880 | 2.880 | 17,214,400 |
| 2026-07-16 | 2.960 | 3.070 | 2.930 | 3.000 | 3.000 | 15,966,400 |
| 2026-07-15 | 3.000 | 3.090 | 2.940 | 2.970 | 2.970 | 15,534,900 |
| 2026-07-14 | 2.890 | 3.050 | 2.870 | 3.000 | 3.000 | 16,677,460 |
| 2026-07-13 | 3.030 | 3.150 | 2.900 | 2.920 | 2.920 | 21,655,938 |
| 2026-07-10 | 3.000 | 3.300 | 2.940 | 3.070 | 3.070 | 26,358,920 |
| 2026-07-09 | 3.060 | 3.060 | 2.890 | 3.000 | 3.000 | 17,310,531 |
| 2026-07-08 | 3.080 | 3.260 | 3.030 | 3.060 | 3.060 | 14,589,900 |
| 2026-07-07 | 3.020 | 3.180 | 2.960 | 3.110 | 3.110 | 22,528,400 |
| 2026-07-06 | 3.130 | 3.150 | 3.020 | 3.030 | 3.030 | 15,835,500 |
| 2026-07-03 | 3.110 | 3.260 | 3.100 | 3.110 | 3.110 | 18,387,796 |
| 2026-07-02 | 3.170 | 3.310 | 3.080 | 3.090 | 3.090 | 26,240,600 |
| 2026-07-01 | 2.950 | 3.180 | 2.830 | 3.180 | 3.180 | 25,593,388 |
| 2026-06-30 | 2.880 | 3.020 | 2.840 | 2.890 | 2.890 | 15,654,146 |
| 2026-06-29 | 3.160 | 3.160 | 2.820 | 2.920 | 2.920 | 27,630,075 |
| 2026-06-26 | 3.330 | 3.390 | 3.110 | 3.130 | 3.130 | 25,374,471 |
| 2026-06-25 | 3.450 | 3.480 | 3.330 | 3.370 | 3.370 | 18,356,838 |
| 2026-06-24 | 3.600 | 3.620 | 3.270 | 3.460 | 3.460 | 38,050,729 |
| 2026-06-23 | 3.530 | 3.690 | 3.480 | 3.630 | 3.630 | 29,155,533 |
| 2026-06-22 | 3.600 | 3.610 | 3.460 | 3.580 | 3.580 | 23,281,040 |
| 2026-06-18 | 3.600 | 3.620 | 3.470 | 3.570 | 3.570 | 26,739,215 |
| 2026-06-17 | 3.800 | 3.800 | 3.550 | 3.620 | 3.620 | 39,127,917 |
| 2026-06-16 | 3.840 | 3.900 | 3.710 | 3.830 | 3.830 | 45,608,285 |
| 2026-06-15 | 3.850 | 3.930 | 3.780 | 3.840 | 3.840 | 58,036,301 |
| 2026-06-12 | 3.870 | 4.180 | 3.750 | 3.990 | 3.990 | 97,390,448 |
| 2026-06-11 | 3.940 | 4.070 | 3.940 | 4.070 | 4.070 | 35,676,475 |
| 2026-06-10 | 3.380 | 3.700 | 3.330 | 3.700 | 3.700 | 62,339,724 |
| 2026-06-09 | 3.460 | 3.470 | 3.230 | 3.360 | 3.360 | 19,502,600 |
| 2026-06-08 | 3.450 | 3.510 | 3.360 | 3.420 | 3.420 | 16,239,915 |
| 2026-06-05 | 3.450 | 3.630 | 3.450 | 3.510 | 3.510 | 22,993,600 |
| 2026-06-04 | 3.410 | 3.520 | 3.340 | 3.480 | 3.480 | 21,658,763 |
| 2026-06-03 | 3.380 | 3.480 | 3.270 | 3.420 | 3.420 | 19,332,423 |
| 2026-06-02 | 3.510 | 3.580 | 3.370 | 3.420 | 3.420 | 27,070,785 |
| 2026-06-01 | 3.190 | 3.580 | 3.130 | 3.500 | 3.500 | 41,584,590 |
| 2026-05-29 | 3.260 | 3.380 | 3.220 | 3.250 | 3.250 | 13,734,328 |
| 2026-05-28 | 3.180 | 3.290 | 3.150 | 3.270 | 3.270 | 12,186,171 |
| 2026-05-27 | 3.230 | 3.320 | 3.150 | 3.200 | 3.200 | 16,153,795 |
| 2026-05-26 | 3.400 | 3.430 | 3.180 | 3.220 | 3.220 | 17,349,424 |
| 2026-05-25 | 3.320 | 3.600 | 3.310 | 3.360 | 3.360 | 24,861,914 |
| 2026-05-22 | 3.180 | 3.470 | 3.140 | 3.380 | 3.380 | 28,254,398 |
| 2026-05-21 | 3.360 | 3.370 | 3.140 | 3.150 | 3.150 | 15,272,900 |
| 2026-05-20 | 3.370 | 3.440 | 3.340 | 3.370 | 3.370 | 14,058,296 |
| 2026-05-19 | 3.330 | 3.390 | 3.290 | 3.380 | 3.380 | 10,717,800 |
| 2026-05-18 | 3.250 | 3.320 | 3.180 | 3.320 | 3.320 | 12,639,197 |
| 2026-05-15 | 3.370 | 3.370 | 3.230 | 3.270 | 3.270 | 13,134,696 |
| 2026-05-14 | 3.420 | 3.430 | 3.350 | 3.350 | 3.350 | 11,419,100 |
| 2026-05-13 | 3.480 | 3.480 | 3.390 | 3.410 | 3.410 | 11,020,009 |
| 2026-05-12 | 3.500 | 3.520 | 3.440 | 3.470 | 3.470 | 11,220,380 |
| 2026-05-11 | 3.500 | 3.550 | 3.460 | 3.510 | 3.510 | 12,582,304 |
| 2026-05-08 | 3.500 | 3.520 | 3.430 | 3.500 | 3.500 | 14,255,520 |
| 2026-05-07 | 3.580 | 3.600 | 3.460 | 3.480 | 3.480 | 13,667,620 |
| 2026-05-06 | 3.600 | 3.610 | 3.530 | 3.570 | 3.570 | 15,037,449 |
| 2026-04-30 | 3.510 | 3.620 | 3.510 | 3.600 | 3.600 | 15,239,360 |
| 2026-04-29 | 3.460 | 3.570 | 3.420 | 3.540 | 3.540 | 17,724,700 |
| 2026-04-28 | 3.450 | 3.470 | 3.340 | 3.450 | 3.450 | 17,001,300 |
| 2026-04-27 | 3.230 | 3.510 | 3.210 | 3.440 | 3.440 | 23,450,861 |
| 2026-04-24 | 3.220 | 3.270 | 3.170 | 3.240 | 3.240 | 11,302,757 |
| 2026-04-23 | 3.220 | 3.240 | 3.140 | 3.210 | 3.210 | 9,315,837 |
| 2026-04-22 | 3.240 | 3.260 | 3.190 | 3.210 | 3.210 | 7,630,900 |
| 2026-04-21 | 3.240 | 3.280 | 3.200 | 3.250 | 3.250 | 8,975,340 |
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.