Tande Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 3.430 | 3.590 | 3.400 | 3.580 | 3.580 | 18,833,540 |
| 2025-10-20 | 3.400 | 3.440 | 3.380 | 3.420 | 3.420 | 10,116,238 |
| 2025-10-17 | 3.400 | 3.460 | 3.380 | 3.400 | 3.400 | 14,773,525 |
| 2025-10-16 | 3.410 | 3.450 | 3.380 | 3.430 | 3.430 | 12,107,778 |
| 2025-10-15 | 3.360 | 3.430 | 3.350 | 3.410 | 3.410 | 12,741,900 |
| 2025-10-14 | 3.350 | 3.430 | 3.330 | 3.370 | 3.370 | 16,187,860 |
| 2025-10-13 | 3.230 | 3.310 | 3.130 | 3.310 | 3.310 | 11,685,918 |
| 2025-10-10 | 3.320 | 3.360 | 3.220 | 3.310 | 3.310 | 18,854,315 |
| 2025-10-09 | 3.270 | 3.270 | 3.130 | 3.250 | 3.250 | 17,490,024 |
| 2025-09-30 | 3.200 | 3.270 | 3.180 | 3.240 | 3.240 | 15,112,479 |
| 2025-09-29 | 3.180 | 3.260 | 3.060 | 3.240 | 3.240 | 21,739,213 |
| 2025-09-26 | 3.090 | 3.370 | 3.040 | 3.180 | 3.180 | 26,493,442 |
| 2025-09-25 | 3.210 | 3.210 | 3.070 | 3.080 | 3.080 | 19,244,196 |
| 2025-09-24 | 3.070 | 3.270 | 3.030 | 3.210 | 3.210 | 23,459,762 |
| 2025-09-23 | 3.330 | 3.330 | 3.020 | 3.080 | 3.080 | 24,148,831 |
| 2025-09-22 | 3.390 | 3.390 | 3.270 | 3.330 | 3.330 | 11,075,660 |
| 2025-09-19 | 3.450 | 3.450 | 3.280 | 3.410 | 3.410 | 16,014,057 |
| 2025-09-18 | 3.610 | 3.620 | 3.400 | 3.430 | 3.430 | 16,858,520 |
| 2025-09-17 | 3.570 | 3.640 | 3.520 | 3.610 | 3.610 | 11,921,140 |
| 2025-09-16 | 3.540 | 3.750 | 3.520 | 3.620 | 3.620 | 17,147,589 |
| 2025-09-15 | 3.540 | 3.560 | 3.400 | 3.530 | 3.530 | 13,906,881 |
| 2025-09-12 | 3.490 | 3.550 | 3.480 | 3.540 | 3.540 | 12,897,262 |
| 2025-09-11 | 3.430 | 3.500 | 3.350 | 3.490 | 3.490 | 15,604,023 |
| 2025-09-10 | 3.410 | 3.450 | 3.370 | 3.420 | 3.420 | 12,281,295 |
| 2025-09-09 | 3.360 | 3.450 | 3.350 | 3.400 | 3.400 | 12,963,117 |
| 2025-09-08 | 3.310 | 3.400 | 3.300 | 3.350 | 3.350 | 10,529,916 |
| 2025-09-05 | 3.360 | 3.360 | 3.240 | 3.310 | 3.310 | 12,118,764 |
| 2025-09-04 | 3.290 | 3.400 | 3.270 | 3.350 | 3.350 | 14,746,066 |
| 2025-09-03 | 3.370 | 3.400 | 3.270 | 3.280 | 3.280 | 10,924,278 |
| 2025-09-02 | 3.390 | 3.420 | 3.300 | 3.390 | 3.390 | 15,861,403 |
| 2025-09-01 | 3.350 | 3.400 | 3.300 | 3.360 | 3.360 | 10,161,498 |
| 2025-08-29 | 3.380 | 3.410 | 3.330 | 3.350 | 3.350 | 8,614,750 |
| 2025-08-28 | 3.420 | 3.480 | 3.270 | 3.370 | 3.370 | 15,956,080 |
| 2025-08-27 | 3.540 | 3.540 | 3.380 | 3.390 | 3.390 | 15,589,649 |
| 2025-08-26 | 3.490 | 3.540 | 3.430 | 3.530 | 3.530 | 10,194,320 |
| 2025-08-25 | 3.470 | 3.550 | 3.440 | 3.490 | 3.490 | 13,162,169 |
| 2025-08-22 | 3.510 | 3.520 | 3.400 | 3.460 | 3.460 | 12,396,400 |
| 2025-08-21 | 3.500 | 3.530 | 3.450 | 3.520 | 3.520 | 11,242,185 |
| 2025-08-20 | 3.410 | 3.490 | 3.380 | 3.490 | 3.490 | 12,311,949 |
| 2025-08-19 | 3.340 | 3.420 | 3.340 | 3.420 | 3.420 | 14,527,281 |
| 2025-08-18 | 3.380 | 3.400 | 3.310 | 3.340 | 3.340 | 12,437,700 |
| 2025-08-15 | 3.380 | 3.450 | 3.330 | 3.370 | 3.370 | 13,080,024 |
| 2025-08-14 | 3.460 | 3.500 | 3.360 | 3.380 | 3.380 | 9,891,940 |
| 2025-08-13 | 3.490 | 3.510 | 3.430 | 3.450 | 3.450 | 9,165,801 |
| 2025-08-12 | 3.450 | 3.490 | 3.440 | 3.470 | 3.470 | 10,953,092 |
| 2025-08-11 | 3.420 | 3.460 | 3.390 | 3.440 | 3.440 | 8,407,600 |
| 2025-08-08 | 3.360 | 3.380 | 3.310 | 3.370 | 3.370 | 6,720,720 |
| 2025-08-07 | 3.350 | 3.380 | 3.320 | 3.360 | 3.360 | 6,567,216 |
| 2025-08-06 | 3.340 | 3.360 | 3.270 | 3.350 | 3.350 | 8,628,460 |
| 2025-08-05 | 3.290 | 3.340 | 3.280 | 3.320 | 3.320 | 6,978,500 |
| 2025-08-04 | 3.270 | 3.290 | 3.230 | 3.280 | 3.280 | 9,746,900 |
| 2025-08-01 | 3.250 | 3.280 | 3.230 | 3.250 | 3.250 | 8,893,400 |
| 2025-07-31 | 3.360 | 3.360 | 3.210 | 3.220 | 3.220 | 15,263,360 |
| 2025-07-30 | 3.420 | 3.440 | 3.340 | 3.360 | 3.360 | 8,251,600 |
| 2025-07-29 | 3.390 | 3.440 | 3.370 | 3.400 | 3.400 | 9,956,338 |
| 2025-07-28 | 3.410 | 3.410 | 3.330 | 3.410 | 3.410 | 7,530,393 |
| 2025-07-25 | 3.430 | 3.440 | 3.370 | 3.380 | 3.380 | 7,992,220 |
| 2025-07-24 | 3.400 | 3.470 | 3.380 | 3.430 | 3.430 | 8,667,976 |
| 2025-07-23 | 3.440 | 3.510 | 3.380 | 3.390 | 3.390 | 12,433,600 |
| 2025-07-22 | 3.460 | 3.470 | 3.360 | 3.430 | 3.430 | 10,503,560 |
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.