Tande Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	3.120	3.230	3.110	3.190	3.001	5,421,773
2022-01-27	3.170	3.200	3.090	3.120	2.935	5,505,777
2022-01-26	3.090	3.230	3.090	3.170	2.982	6,274,040
2022-01-25	3.180	3.210	3.080	3.090	2.906	7,815,000
2022-01-24	3.250	3.270	3.170	3.210	3.019	6,273,600
2022-01-21	3.230	3.290	3.200	3.270	3.076	7,108,701
2022-01-20	3.320	3.390	3.250	3.260	3.066	7,238,500
2022-01-19	3.260	3.360	3.260	3.310	3.113	5,601,693
2022-01-18	3.300	3.350	3.250	3.270	3.076	6,424,326
2022-01-17	3.290	3.360	3.280	3.290	3.095	7,029,400
2022-01-14	3.470	3.490	3.280	3.310	3.113	13,476,560
2022-01-13	3.390	3.570	3.380	3.450	3.245	19,622,453
2022-01-12	3.380	3.420	3.320	3.390	3.189	13,048,740
2022-01-11	3.380	3.490	3.360	3.400	3.198	14,191,603
2022-01-10	3.290	3.420	3.290	3.410	3.207	16,697,466
2022-01-07	3.360	3.510	3.330	3.350	3.151	25,539,097
2022-01-06	3.230	3.550	3.160	3.360	3.160	34,250,804
2022-01-05	3.200	3.240	3.140	3.230	3.038	8,467,409
2022-01-04	3.110	3.210	3.080	3.210	3.019	10,174,102
2021-12-31	3.120	3.140	3.060	3.100	2.916	7,319,720
2021-12-30	3.120	3.130	3.040	3.090	2.906	10,036,242
2021-12-29	3.140	3.160	3.060	3.130	2.944	8,272,880
2021-12-28	3.150	3.280	3.130	3.160	2.972	8,629,183
2021-12-27	3.170	3.300	3.160	3.190	3.001	10,437,327
2021-12-24	3.290	3.300	3.110	3.160	2.972	21,848,635
2021-12-23	3.290	3.450	3.250	3.290	3.095	24,376,693
2021-12-22	3.440	3.650	3.290	3.380	3.179	47,796,637
2021-12-21	3.110	3.420	3.110	3.420	3.217	43,378,132
2021-12-20	3.090	3.150	3.080	3.110	2.925	15,945,510
2021-12-17	3.010	3.100	2.980	3.050	2.869	10,454,502
2021-12-16	2.940	3.010	2.910	3.000	2.822	10,116,501
2021-12-15	2.860	2.990	2.850	2.940	2.765	11,829,713
2021-12-14	2.840	2.860	2.820	2.860	2.690	3,766,886
2021-12-13	2.870	2.880	2.830	2.840	2.671	3,940,601
2021-12-10	2.870	2.890	2.840	2.870	2.700	5,443,980
2021-12-09	2.830	2.870	2.820	2.860	2.690	7,475,021
2021-12-08	2.830	2.850	2.810	2.830	2.662	4,887,900
2021-12-07	2.840	2.870	2.800	2.840	2.671	8,572,071
2021-12-06	2.820	2.850	2.790	2.810	2.643	6,000,610
2021-12-03	2.810	2.850	2.790	2.830	2.662	4,495,420
2021-12-02	2.810	2.840	2.790	2.810	2.643	5,344,128
2021-12-01	2.750	2.810	2.740	2.810	2.643	5,713,680
2021-11-30	2.750	2.770	2.720	2.760	2.596	4,878,409
2021-11-29	2.770	2.770	2.730	2.750	2.587	4,610,600
2021-11-26	2.830	2.830	2.770	2.790	2.624	4,108,260
2021-11-25	2.830	2.860	2.810	2.830	2.662	4,399,120
2021-11-24	2.820	2.830	2.800	2.830	2.662	2,826,793
2021-11-23	2.800	2.820	2.790	2.820	2.652	2,385,700
2021-11-22	2.820	2.820	2.770	2.800	2.634	2,548,212
2021-11-19	2.770	2.830	2.750	2.810	2.643	3,162,020
2021-11-18	2.800	2.820	2.760	2.760	2.596	3,184,000
2021-11-17	2.780	2.810	2.780	2.800	2.634	3,156,621
2021-11-16	2.800	2.830	2.780	2.790	2.624	2,914,340
2021-11-15	2.760	2.810	2.760	2.800	2.634	5,109,600
2021-11-12	2.820	2.830	2.730	2.780	2.615	8,165,281
2021-11-11	2.680	2.880	2.680	2.830	2.662	12,485,666
2021-11-10	2.670	2.720	2.650	2.720	2.558	4,812,453
2021-11-09	2.670	2.680	2.650	2.670	2.511	4,116,700
2021-11-08	2.650	2.680	2.640	2.670	2.511	4,699,230
2021-11-05	2.660	2.680	2.630	2.640	2.483	4,682,847

← NewerPage 20 of 21 · 1,212 trading daysOlder →

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.