Tande Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	3.240	3.250	3.140	3.230	3.230	9,605,323
2026-04-17	3.250	3.260	3.160	3.230	3.230	10,829,060
2026-04-16	3.180	3.240	3.130	3.240	3.240	10,569,600
2026-04-15	3.280	3.290	3.150	3.160	3.160	10,798,704
2026-04-14	3.300	3.350	3.220	3.290	3.290	10,951,120
2026-04-13	3.180	3.260	3.160	3.260	3.260	11,990,776
2026-04-10	3.190	3.240	3.170	3.190	3.190	8,335,800
2026-04-09	3.260	3.260	3.130	3.160	3.160	10,169,366
2026-04-08	3.230	3.270	3.180	3.250	3.250	12,077,536
2026-04-07	3.060	3.180	3.010	3.160	3.160	15,475,596
2026-04-03	3.300	3.300	3.050	3.070	3.070	11,904,801
2026-04-02	3.350	3.380	3.240	3.280	3.280	10,006,363
2026-04-01	3.410	3.460	3.310	3.360	3.360	11,375,840
2026-03-31	3.420	3.530	3.370	3.390	3.390	11,893,500
2026-03-30	3.390	3.450	3.330	3.430	3.430	11,073,005
2026-03-27	3.360	3.410	3.300	3.410	3.410	9,299,300
2026-03-26	3.380	3.450	3.330	3.340	3.340	10,138,500
2026-03-25	3.260	3.390	3.230	3.390	3.390	9,958,571
2026-03-24	3.140	3.260	3.080	3.260	3.260	14,502,089
2026-03-23	3.260	3.280	3.050	3.100	3.100	15,420,204
2026-03-20	3.380	3.450	3.290	3.340	3.340	10,931,100
2026-03-19	3.490	3.530	3.380	3.400	3.400	9,780,400
2026-03-18	3.590	3.590	3.440	3.500	3.500	9,652,820
2026-03-17	3.550	3.660	3.550	3.570	3.570	8,540,140
2026-03-16	3.520	3.610	3.500	3.540	3.540	10,618,596
2026-03-13	3.520	3.580	3.490	3.520	3.520	8,997,729
2026-03-12	3.540	3.570	3.510	3.520	3.520	6,880,969
2026-03-11	3.540	3.590	3.500	3.540	3.540	8,908,040
2026-03-10	3.510	3.560	3.500	3.560	3.560	9,349,039
2026-03-09	3.560	3.560	3.440	3.500	3.500	12,647,460
2026-03-06	3.450	3.570	3.380	3.570	3.570	13,731,216
2026-03-05	3.460	3.510	3.420	3.460	3.460	11,415,011
2026-03-04	3.440	3.460	3.380	3.430	3.430	8,662,300
2026-03-03	3.490	3.570	3.430	3.450	3.450	11,224,024
2026-03-02	3.550	3.580	3.420	3.500	3.500	14,559,480
2026-02-27	3.600	3.620	3.560	3.620	3.620	7,825,700
2026-02-26	3.670	3.680	3.570	3.600	3.600	10,050,400
2026-02-25	3.680	3.720	3.640	3.670	3.670	12,007,060
2026-02-24	3.610	3.680	3.550	3.670	3.670	11,394,193
2026-02-13	3.570	3.610	3.560	3.600	3.600	10,042,900
2026-02-12	3.650	3.650	3.570	3.580	3.580	10,877,796
2026-02-11	3.610	3.650	3.570	3.630	3.630	10,198,500
2026-02-10	3.640	3.650	3.570	3.630	3.630	10,435,621
2026-02-09	3.610	3.650	3.580	3.640	3.640	12,957,640
2026-02-06	3.610	3.610	3.540	3.590	3.590	10,479,197
2026-02-05	3.580	3.620	3.520	3.610	3.610	10,087,501
2026-02-04	3.480	3.580	3.460	3.580	3.580	12,567,374
2026-02-03	3.460	3.510	3.440	3.480	3.480	9,069,980
2026-02-02	3.530	3.540	3.430	3.440	3.440	10,291,119
2026-01-30	3.510	3.540	3.430	3.520	3.520	11,497,440
2026-01-29	3.440	3.550	3.390	3.510	3.510	12,012,736
2026-01-28	3.430	3.470	3.390	3.460	3.460	8,685,320
2026-01-27	3.460	3.490	3.380	3.440	3.440	10,687,220
2026-01-26	3.490	3.500	3.410	3.470	3.470	11,715,640
2026-01-23	3.510	3.520	3.450	3.500	3.500	8,894,000
2026-01-22	3.420	3.520	3.390	3.510	3.510	10,298,320
2026-01-21	3.390	3.410	3.350	3.410	3.410	9,888,620
2026-01-20	3.370	3.400	3.320	3.400	3.400	13,581,736
2026-01-19	3.200	3.350	3.170	3.350	3.350	15,039,104
2026-01-16	3.360	3.370	3.270	3.290	3.290	10,989,500

← NewerPage 3 of 21 · 1,215 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.