Tande Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 3.300 | 3.360 | 3.280 | 3.350 | 3.350 | 10,681,212 |
| 2026-01-14 | 3.310 | 3.360 | 3.240 | 3.320 | 3.320 | 13,037,805 |
| 2026-01-13 | 3.300 | 3.370 | 3.260 | 3.300 | 3.300 | 10,827,233 |
| 2026-01-12 | 3.300 | 3.320 | 3.250 | 3.290 | 3.290 | 11,206,978 |
| 2026-01-09 | 3.280 | 3.300 | 3.220 | 3.290 | 3.290 | 10,718,660 |
| 2026-01-08 | 3.180 | 3.290 | 3.170 | 3.290 | 3.290 | 12,506,481 |
| 2026-01-07 | 3.270 | 3.270 | 3.200 | 3.200 | 3.200 | 12,512,566 |
| 2026-01-06 | 3.240 | 3.280 | 3.200 | 3.270 | 3.270 | 9,966,000 |
| 2026-01-05 | 3.270 | 3.310 | 3.230 | 3.240 | 3.240 | 12,221,480 |
| 2025-12-31 | 3.250 | 3.290 | 3.190 | 3.280 | 3.280 | 13,293,178 |
| 2025-12-30 | 3.270 | 3.270 | 3.170 | 3.240 | 3.240 | 10,116,060 |
| 2025-12-29 | 3.280 | 3.300 | 3.220 | 3.270 | 3.270 | 11,926,218 |
| 2025-12-26 | 3.290 | 3.310 | 3.250 | 3.290 | 3.290 | 11,277,260 |
| 2025-12-25 | 3.270 | 3.290 | 3.240 | 3.290 | 3.290 | 9,809,876 |
| 2025-12-24 | 3.300 | 3.300 | 3.250 | 3.260 | 3.260 | 9,627,200 |
| 2025-12-23 | 3.360 | 3.390 | 3.260 | 3.290 | 3.290 | 17,620,534 |
| 2025-12-22 | 3.450 | 3.450 | 3.350 | 3.380 | 3.380 | 15,097,500 |
| 2025-12-19 | 3.280 | 3.440 | 3.260 | 3.440 | 3.440 | 15,353,929 |
| 2025-12-18 | 3.240 | 3.300 | 3.220 | 3.290 | 3.290 | 11,185,600 |
| 2025-12-17 | 3.190 | 3.260 | 3.150 | 3.240 | 3.240 | 12,362,049 |
| 2025-12-16 | 3.240 | 3.260 | 3.170 | 3.220 | 3.220 | 10,160,000 |
| 2025-12-15 | 3.210 | 3.270 | 3.130 | 3.230 | 3.230 | 16,345,300 |
| 2025-12-12 | 3.360 | 3.370 | 3.180 | 3.250 | 3.250 | 22,809,922 |
| 2025-12-11 | 3.650 | 3.650 | 3.350 | 3.370 | 3.370 | 24,410,900 |
| 2025-12-10 | 3.570 | 3.710 | 3.560 | 3.640 | 3.640 | 16,771,191 |
| 2025-12-09 | 3.630 | 3.650 | 3.540 | 3.590 | 3.590 | 13,599,677 |
| 2025-12-08 | 3.640 | 3.690 | 3.630 | 3.660 | 3.660 | 9,532,200 |
| 2025-12-05 | 3.570 | 3.640 | 3.530 | 3.640 | 3.640 | 11,761,900 |
| 2025-12-04 | 3.640 | 3.670 | 3.540 | 3.600 | 3.600 | 14,258,900 |
| 2025-12-03 | 3.700 | 3.720 | 3.640 | 3.660 | 3.660 | 12,944,989 |
| 2025-12-02 | 3.680 | 3.700 | 3.630 | 3.700 | 3.700 | 13,402,180 |
| 2025-12-01 | 3.660 | 3.750 | 3.640 | 3.690 | 3.690 | 17,001,146 |
| 2025-11-28 | 3.710 | 3.710 | 3.560 | 3.690 | 3.690 | 21,220,823 |
| 2025-11-27 | 3.600 | 3.840 | 3.520 | 3.660 | 3.660 | 31,646,038 |
| 2025-11-26 | 3.600 | 3.820 | 3.580 | 3.590 | 3.590 | 23,210,660 |
| 2025-11-25 | 3.590 | 3.650 | 3.500 | 3.560 | 3.560 | 23,833,300 |
| 2025-11-24 | 3.600 | 3.610 | 3.510 | 3.520 | 3.520 | 25,719,548 |
| 2025-11-21 | 3.670 | 3.710 | 3.470 | 3.620 | 3.620 | 22,099,600 |
| 2025-11-20 | 3.690 | 3.710 | 3.560 | 3.640 | 3.640 | 15,519,540 |
| 2025-11-19 | 3.680 | 3.710 | 3.560 | 3.690 | 3.690 | 17,545,340 |
| 2025-11-18 | 3.810 | 3.810 | 3.610 | 3.690 | 3.690 | 12,333,539 |
| 2025-11-17 | 3.780 | 3.810 | 3.730 | 3.810 | 3.810 | 10,694,476 |
| 2025-11-14 | 3.720 | 3.830 | 3.700 | 3.790 | 3.790 | 13,809,100 |
| 2025-11-13 | 3.680 | 3.740 | 3.580 | 3.720 | 3.720 | 10,154,671 |
| 2025-11-12 | 3.690 | 3.710 | 3.630 | 3.680 | 3.680 | 7,481,519 |
| 2025-11-11 | 3.640 | 3.690 | 3.600 | 3.690 | 3.690 | 8,972,619 |
| 2025-11-10 | 3.590 | 3.660 | 3.550 | 3.650 | 3.650 | 9,784,680 |
| 2025-11-07 | 3.590 | 3.630 | 3.550 | 3.600 | 3.600 | 10,420,978 |
| 2025-11-06 | 3.610 | 3.610 | 3.500 | 3.590 | 3.590 | 8,629,800 |
| 2025-11-05 | 3.520 | 3.620 | 3.500 | 3.610 | 3.610 | 10,200,258 |
| 2025-11-04 | 3.520 | 3.580 | 3.490 | 3.570 | 3.570 | 10,681,540 |
| 2025-11-03 | 3.480 | 3.530 | 3.460 | 3.520 | 3.520 | 9,122,620 |
| 2025-10-31 | 3.440 | 3.500 | 3.420 | 3.470 | 3.470 | 10,258,119 |
| 2025-10-30 | 3.520 | 3.520 | 3.420 | 3.450 | 3.450 | 9,509,557 |
| 2025-10-29 | 3.520 | 3.530 | 3.440 | 3.510 | 3.510 | 10,713,600 |
| 2025-10-28 | 3.530 | 3.570 | 3.500 | 3.530 | 3.530 | 11,197,558 |
| 2025-10-27 | 3.550 | 3.560 | 3.460 | 3.530 | 3.530 | 13,663,108 |
| 2025-10-24 | 3.640 | 3.640 | 3.500 | 3.540 | 3.540 | 14,874,611 |
| 2025-10-23 | 3.690 | 3.690 | 3.570 | 3.630 | 3.630 | 17,324,438 |
| 2025-10-22 | 3.580 | 3.710 | 3.580 | 3.680 | 3.680 | 23,777,198 |
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.