Tande Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 3.130 | 3.230 | 3.110 | 3.190 | 3.190 | 14,330,600 |
| 2025-01-16 | 3.160 | 3.210 | 3.130 | 3.180 | 3.180 | 13,531,808 |
| 2025-01-15 | 3.160 | 3.180 | 3.080 | 3.150 | 3.150 | 15,190,808 |
| 2025-01-14 | 3.030 | 3.180 | 3.030 | 3.170 | 3.170 | 20,203,996 |
| 2025-01-13 | 2.950 | 3.150 | 2.860 | 3.060 | 3.060 | 29,352,957 |
| 2025-01-10 | 2.990 | 3.150 | 2.930 | 3.040 | 3.040 | 26,525,108 |
| 2025-01-09 | 2.930 | 3.000 | 2.930 | 2.980 | 2.980 | 10,716,600 |
| 2025-01-08 | 2.940 | 2.990 | 2.860 | 2.960 | 2.960 | 12,221,400 |
| 2025-01-07 | 2.910 | 2.960 | 2.870 | 2.960 | 2.960 | 11,061,061 |
| 2025-01-06 | 2.970 | 2.980 | 2.820 | 2.910 | 2.910 | 18,301,265 |
| 2025-01-03 | 3.140 | 3.160 | 2.950 | 2.970 | 2.970 | 20,125,903 |
| 2025-01-02 | 3.130 | 3.240 | 3.070 | 3.110 | 3.110 | 20,709,605 |
| 2024-12-31 | 3.140 | 3.220 | 3.120 | 3.130 | 3.130 | 16,808,978 |
| 2024-12-30 | 3.190 | 3.210 | 3.080 | 3.150 | 3.150 | 19,284,001 |
| 2024-12-27 | 3.080 | 3.270 | 3.080 | 3.220 | 3.220 | 23,279,400 |
| 2024-12-26 | 3.020 | 3.110 | 3.020 | 3.080 | 3.080 | 15,117,963 |
| 2024-12-25 | 3.090 | 3.130 | 2.990 | 3.060 | 3.060 | 20,423,800 |
| 2024-12-24 | 3.170 | 3.190 | 3.060 | 3.120 | 3.120 | 23,025,984 |
| 2024-12-23 | 3.420 | 3.440 | 3.130 | 3.140 | 3.140 | 36,272,438 |
| 2024-12-20 | 3.380 | 3.540 | 3.380 | 3.410 | 3.410 | 60,582,359 |
| 2024-12-19 | 3.600 | 3.890 | 3.510 | 3.600 | 3.600 | 83,948,519 |
| 2024-12-18 | 3.620 | 3.650 | 3.490 | 3.540 | 3.540 | 20,036,860 |
| 2024-12-17 | 3.790 | 3.790 | 3.530 | 3.560 | 3.560 | 39,427,353 |
| 2024-12-16 | 3.800 | 3.830 | 3.710 | 3.780 | 3.780 | 39,114,820 |
| 2024-12-13 | 3.900 | 3.950 | 3.740 | 3.800 | 3.800 | 66,479,328 |
| 2024-12-12 | 3.630 | 4.020 | 3.590 | 4.020 | 4.020 | 57,823,299 |
| 2024-12-11 | 3.470 | 3.670 | 3.430 | 3.650 | 3.650 | 34,722,456 |
| 2024-12-10 | 3.700 | 3.710 | 3.470 | 3.490 | 3.490 | 32,847,201 |
| 2024-12-09 | 3.630 | 3.740 | 3.500 | 3.530 | 3.530 | 26,150,078 |
| 2024-12-06 | 3.530 | 3.640 | 3.510 | 3.600 | 3.600 | 16,133,556 |
| 2024-12-05 | 3.450 | 3.540 | 3.440 | 3.540 | 3.540 | 11,557,040 |
| 2024-12-04 | 3.550 | 3.550 | 3.440 | 3.470 | 3.470 | 15,821,097 |
| 2024-12-03 | 3.500 | 3.570 | 3.460 | 3.560 | 3.560 | 18,981,509 |
| 2024-12-02 | 3.350 | 3.520 | 3.340 | 3.500 | 3.500 | 20,894,572 |
| 2024-11-29 | 3.370 | 3.380 | 3.290 | 3.350 | 3.350 | 16,068,754 |
| 2024-11-28 | 3.280 | 3.390 | 3.250 | 3.360 | 3.360 | 18,726,864 |
| 2024-11-27 | 3.240 | 3.280 | 3.110 | 3.260 | 3.260 | 12,262,221 |
| 2024-11-26 | 3.230 | 3.300 | 3.210 | 3.250 | 3.250 | 10,691,461 |
| 2024-11-25 | 3.210 | 3.240 | 3.130 | 3.230 | 3.230 | 14,161,743 |
| 2024-11-22 | 3.280 | 3.370 | 3.190 | 3.200 | 3.200 | 17,040,540 |
| 2024-11-21 | 3.230 | 3.320 | 3.210 | 3.290 | 3.290 | 17,127,541 |
| 2024-11-20 | 3.160 | 3.270 | 3.130 | 3.240 | 3.240 | 14,815,369 |
| 2024-11-19 | 3.220 | 3.260 | 3.100 | 3.180 | 3.180 | 19,492,836 |
| 2024-11-18 | 3.160 | 3.310 | 3.160 | 3.200 | 3.200 | 23,853,448 |
| 2024-11-15 | 3.100 | 3.230 | 3.100 | 3.130 | 3.130 | 21,648,666 |
| 2024-11-14 | 3.480 | 3.510 | 3.250 | 3.260 | 3.260 | 24,685,364 |
| 2024-11-13 | 3.390 | 3.430 | 3.280 | 3.360 | 3.360 | 22,728,390 |
| 2024-11-12 | 3.380 | 3.460 | 3.360 | 3.420 | 3.420 | 27,172,414 |
| 2024-11-11 | 3.420 | 3.450 | 3.310 | 3.400 | 3.400 | 24,496,504 |
| 2024-11-08 | 3.580 | 3.600 | 3.380 | 3.400 | 3.400 | 34,489,141 |
| 2024-11-07 | 3.380 | 3.620 | 3.370 | 3.580 | 3.580 | 29,949,521 |
| 2024-11-06 | 3.400 | 3.470 | 3.260 | 3.430 | 3.430 | 30,138,127 |
| 2024-11-05 | 3.280 | 3.420 | 3.280 | 3.400 | 3.400 | 28,956,590 |
| 2024-11-04 | 3.330 | 3.340 | 3.200 | 3.270 | 3.270 | 25,449,057 |
| 2024-11-01 | 3.380 | 3.460 | 3.270 | 3.320 | 3.320 | 36,850,902 |
| 2024-10-31 | 3.190 | 3.420 | 3.180 | 3.350 | 3.350 | 44,143,322 |
| 2024-10-30 | 3.120 | 3.240 | 3.120 | 3.200 | 3.200 | 33,050,938 |
| 2024-10-29 | 3.280 | 3.290 | 3.110 | 3.110 | 3.110 | 34,548,480 |
| 2024-10-28 | 3.150 | 3.260 | 3.110 | 3.240 | 3.240 | 50,703,378 |
| 2024-10-25 | 3.180 | 3.210 | 3.080 | 3.190 | 3.190 | 73,945,465 |
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.