Tande Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 3.390 | 3.470 | 3.370 | 3.430 | 3.430 | 11,388,750 |
| 2025-07-18 | 3.410 | 3.410 | 3.350 | 3.370 | 3.370 | 6,369,060 |
| 2025-07-17 | 3.410 | 3.430 | 3.360 | 3.390 | 3.390 | 10,603,481 |
| 2025-07-16 | 3.420 | 3.450 | 3.370 | 3.410 | 3.410 | 8,551,501 |
| 2025-07-15 | 3.470 | 3.480 | 3.360 | 3.400 | 3.400 | 11,106,900 |
| 2025-07-14 | 3.470 | 3.500 | 3.420 | 3.490 | 3.490 | 10,739,138 |
| 2025-07-11 | 3.500 | 3.530 | 3.450 | 3.480 | 3.480 | 9,184,818 |
| 2025-07-10 | 3.420 | 3.500 | 3.420 | 3.490 | 3.490 | 12,017,140 |
| 2025-07-09 | 3.420 | 3.440 | 3.400 | 3.420 | 3.420 | 7,942,918 |
| 2025-07-08 | 3.370 | 3.440 | 3.350 | 3.420 | 3.420 | 10,299,836 |
| 2025-07-07 | 3.280 | 3.400 | 3.280 | 3.390 | 3.390 | 9,526,392 |
| 2025-07-04 | 3.320 | 3.330 | 3.270 | 3.300 | 3.300 | 8,644,901 |
| 2025-07-03 | 3.330 | 3.390 | 3.300 | 3.310 | 3.310 | 8,168,100 |
| 2025-07-02 | 3.320 | 3.370 | 3.300 | 3.350 | 3.350 | 9,447,300 |
| 2025-07-01 | 3.350 | 3.370 | 3.250 | 3.330 | 3.330 | 9,107,120 |
| 2025-06-30 | 3.400 | 3.400 | 3.330 | 3.350 | 3.350 | 6,181,935 |
| 2025-06-27 | 3.330 | 3.390 | 3.300 | 3.370 | 3.370 | 9,628,995 |
| 2025-06-26 | 3.340 | 3.350 | 3.280 | 3.300 | 3.300 | 7,605,920 |
| 2025-06-25 | 3.320 | 3.350 | 3.280 | 3.340 | 3.340 | 5,983,501 |
| 2025-06-24 | 3.260 | 3.320 | 3.230 | 3.310 | 3.310 | 9,555,100 |
| 2025-06-23 | 3.200 | 3.250 | 3.120 | 3.240 | 3.240 | 8,160,300 |
| 2025-06-20 | 3.200 | 3.260 | 3.180 | 3.190 | 3.190 | 7,474,180 |
| 2025-06-19 | 3.240 | 3.290 | 3.210 | 3.220 | 3.220 | 10,794,000 |
| 2025-06-18 | 3.320 | 3.330 | 3.240 | 3.240 | 3.240 | 9,307,760 |
| 2025-06-17 | 3.260 | 3.320 | 3.230 | 3.320 | 3.320 | 12,172,266 |
| 2025-06-16 | 3.210 | 3.330 | 3.210 | 3.240 | 3.240 | 9,987,618 |
| 2025-06-13 | 3.250 | 3.290 | 3.200 | 3.240 | 3.240 | 9,854,580 |
| 2025-06-12 | 3.250 | 3.290 | 3.200 | 3.280 | 3.280 | 12,444,501 |
| 2025-06-11 | 3.220 | 3.270 | 3.200 | 3.230 | 3.230 | 6,648,362 |
| 2025-06-10 | 3.250 | 3.280 | 3.180 | 3.230 | 3.230 | 8,085,858 |
| 2025-06-09 | 3.240 | 3.280 | 3.190 | 3.260 | 3.260 | 7,563,738 |
| 2025-06-06 | 3.170 | 3.240 | 3.170 | 3.230 | 3.230 | 10,017,500 |
| 2025-06-05 | 3.210 | 3.230 | 3.140 | 3.170 | 3.170 | 7,743,820 |
| 2025-06-04 | 3.180 | 3.230 | 3.150 | 3.200 | 3.200 | 6,153,700 |
| 2025-06-03 | 3.140 | 3.190 | 3.140 | 3.160 | 3.160 | 4,533,301 |
| 2025-05-30 | 3.180 | 3.190 | 3.140 | 3.170 | 3.170 | 4,956,320 |
| 2025-05-29 | 3.130 | 3.200 | 3.110 | 3.170 | 3.170 | 6,036,044 |
| 2025-05-28 | 3.170 | 3.190 | 3.110 | 3.140 | 3.140 | 5,728,400 |
| 2025-05-27 | 3.140 | 3.180 | 3.110 | 3.180 | 3.180 | 6,191,168 |
| 2025-05-26 | 3.120 | 3.170 | 3.110 | 3.140 | 3.140 | 6,335,200 |
| 2025-05-23 | 3.160 | 3.200 | 3.130 | 3.130 | 3.130 | 8,928,500 |
| 2025-05-22 | 3.190 | 3.250 | 3.140 | 3.170 | 3.170 | 14,588,600 |
| 2025-05-21 | 3.180 | 3.220 | 3.160 | 3.170 | 3.170 | 6,669,840 |
| 2025-05-20 | 3.180 | 3.210 | 3.160 | 3.190 | 3.190 | 8,490,200 |
| 2025-05-19 | 3.090 | 3.200 | 3.090 | 3.190 | 3.190 | 15,151,597 |
| 2025-05-16 | 3.120 | 3.120 | 3.070 | 3.090 | 3.090 | 7,068,401 |
| 2025-05-15 | 3.090 | 3.140 | 3.070 | 3.120 | 3.120 | 7,496,876 |
| 2025-05-14 | 3.100 | 3.120 | 3.060 | 3.100 | 3.100 | 7,927,920 |
| 2025-05-13 | 3.080 | 3.120 | 3.050 | 3.100 | 3.100 | 12,037,881 |
| 2025-05-12 | 3.040 | 3.100 | 3.040 | 3.050 | 3.050 | 8,115,061 |
| 2025-05-09 | 3.010 | 3.060 | 3.010 | 3.040 | 3.040 | 9,291,300 |
| 2025-05-08 | 2.970 | 3.060 | 2.930 | 3.020 | 3.020 | 12,177,099 |
| 2025-05-07 | 2.980 | 3.090 | 2.950 | 2.980 | 2.980 | 13,992,598 |
| 2025-05-06 | 2.900 | 2.960 | 2.890 | 2.930 | 2.930 | 11,174,900 |
| 2025-04-30 | 2.860 | 2.960 | 2.860 | 2.890 | 2.890 | 9,191,900 |
| 2025-04-29 | 2.850 | 2.900 | 2.830 | 2.890 | 2.890 | 9,927,000 |
| 2025-04-28 | 2.870 | 2.950 | 2.830 | 2.860 | 2.860 | 17,373,700 |
| 2025-04-25 | 2.910 | 3.150 | 2.890 | 2.960 | 2.960 | 23,515,200 |
| 2025-04-24 | 2.890 | 2.970 | 2.870 | 2.920 | 2.920 | 8,799,100 |
| 2025-04-23 | 2.980 | 2.990 | 2.890 | 2.910 | 2.910 | 10,975,100 |
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.