Tande Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	2.940	2.990	2.920	2.980	2.980	13,944,801
2025-04-21	2.980	2.980	2.880	2.930	2.930	10,883,800
2025-04-18	2.910	2.980	2.870	2.970	2.970	15,694,460
2025-04-17	2.780	2.940	2.780	2.930	2.930	19,975,480
2025-04-16	2.860	2.870	2.750	2.800	2.800	7,174,380
2025-04-15	2.860	2.870	2.800	2.850	2.850	10,207,100
2025-04-14	2.800	2.880	2.790	2.850	2.850	10,072,319
2025-04-11	2.770	2.850	2.750	2.790	2.790	11,114,401
2025-04-10	2.700	2.830	2.690	2.800	2.800	12,338,761
2025-04-09	2.550	2.730	2.430	2.710	2.710	16,655,002
2025-04-08	2.500	2.640	2.500	2.600	2.600	11,176,500
2025-04-07	2.800	2.800	2.610	2.610	2.610	12,105,000
2025-04-03	2.850	2.910	2.820	2.900	2.900	9,123,332
2025-04-02	2.890	2.890	2.840	2.850	2.850	6,746,118
2025-04-01	2.830	2.900	2.820	2.880	2.880	8,817,200
2025-03-31	2.880	2.890	2.820	2.840	2.840	9,651,717
2025-03-28	2.940	2.950	2.870	2.890	2.890	10,567,300
2025-03-27	2.980	2.990	2.880	2.940	2.940	12,751,560
2025-03-26	2.930	3.000	2.920	2.980	2.980	14,309,280
2025-03-25	2.990	3.020	2.900	2.930	2.930	17,558,014
2025-03-24	3.140	3.160	2.970	2.980	2.980	30,107,100
2025-03-21	3.060	3.180	3.030	3.160	3.160	38,966,456
2025-03-20	3.060	3.120	3.050	3.070	3.070	17,879,300
2025-03-19	3.050	3.090	3.040	3.060	3.060	10,318,664
2025-03-18	3.090	3.100	3.030	3.060	3.060	12,340,320
2025-03-17	3.040	3.100	3.030	3.080	3.080	19,672,488
2025-03-14	2.980	3.040	2.980	3.030	3.030	17,337,761
2025-03-13	3.000	3.010	2.950	2.990	2.990	12,408,481
2025-03-12	3.020	3.030	2.990	3.000	3.000	12,699,300
2025-03-11	2.990	3.020	2.950	3.020	3.020	14,304,421
2025-03-10	3.020	3.020	2.980	3.010	3.010	18,332,205
2025-03-07	3.080	3.080	2.980	2.990	2.990	29,617,400
2025-03-06	3.100	3.110	3.040	3.100	3.100	30,531,166
2025-03-05	3.110	3.150	3.020	3.070	3.070	37,638,392
2025-03-04	3.150	3.310	3.110	3.130	3.130	49,810,631
2025-03-03	3.220	3.250	3.110	3.120	3.120	82,819,251
2025-02-28	3.040	3.260	3.040	3.260	3.260	93,175,019
2025-02-27	2.970	3.020	2.920	2.960	2.960	12,312,500
2025-02-26	2.930	2.990	2.910	2.970	2.970	13,000,413
2025-02-25	2.930	3.010	2.910	2.910	2.910	14,049,859
2025-02-24	2.900	3.020	2.900	2.960	2.960	17,231,834
2025-02-21	2.970	2.970	2.890	2.900	2.900	11,332,860
2025-02-20	2.930	2.970	2.900	2.950	2.950	10,592,238
2025-02-19	2.960	2.970	2.910	2.950	2.950	10,731,300
2025-02-18	3.070	3.070	2.930	2.940	2.940	13,741,500
2025-02-17	3.000	3.110	2.980	3.070	3.070	14,373,947
2025-02-14	3.050	3.060	2.980	3.000	3.000	14,303,829
2025-02-13	3.000	3.090	2.980	3.050	3.050	19,451,149
2025-02-12	2.950	3.010	2.920	3.000	3.000	15,598,167
2025-02-11	3.050	3.080	2.930	2.950	2.950	16,278,468
2025-02-10	2.880	3.050	2.870	3.030	3.030	26,093,491
2025-02-07	2.820	2.920	2.800	2.860	2.860	18,660,434
2025-02-06	2.820	2.820	2.720	2.820	2.820	20,009,822
2025-02-05	2.910	2.920	2.800	2.810	2.810	24,825,700
2025-01-27	2.920	2.980	2.870	2.900	2.900	25,952,860
2025-01-24	3.090	3.090	2.990	3.020	3.020	13,763,920
2025-01-23	3.090	3.160	3.060	3.060	3.060	13,015,960
2025-01-22	3.130	3.150	3.050	3.060	3.060	15,858,300
2025-01-21	3.240	3.280	3.140	3.150	3.150	20,287,100
2025-01-20	3.180	3.240	3.100	3.210	3.210	17,170,880

← NewerPage 7 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.