Tande Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	3.010	3.120	2.980	3.120	3.120	24,393,655
2024-10-23	2.800	2.880	2.800	2.840	2.840	15,399,327
2024-10-22	2.790	2.840	2.780	2.830	2.830	15,989,890
2024-10-21	2.850	2.850	2.740	2.770	2.770	19,989,352
2024-10-18	2.810	2.880	2.740	2.840	2.840	26,737,879
2024-10-17	3.060	3.060	2.830	2.840	2.840	38,614,715
2024-10-16	2.900	3.060	2.900	3.060	3.060	34,140,074
2024-10-15	2.960	3.010	2.900	2.910	2.910	19,767,295
2024-10-14	2.890	3.000	2.840	2.980	2.980	27,736,162
2024-10-11	2.830	2.910	2.780	2.810	2.810	21,832,805
2024-10-10	2.860	2.930	2.750	2.840	2.840	31,057,658
2024-10-09	3.140	3.150	2.860	2.860	2.860	39,164,353
2024-10-08	3.430	3.450	3.030	3.180	3.180	79,054,029
2024-09-30	3.180	3.190	2.890	3.140	3.140	69,205,410
2024-09-27	2.930	2.970	2.850	2.910	2.910	39,673,129
2024-09-26	2.690	2.890	2.660	2.850	2.850	60,370,373
2024-09-25	2.650	2.790	2.640	2.670	2.670	49,578,072
2024-09-24	2.700	2.800	2.570	2.640	2.640	47,006,901
2024-09-23	2.600	2.630	2.530	2.620	2.620	41,505,400
2024-09-20	2.600	2.700	2.520	2.660	2.660	73,283,972
2024-09-19	2.380	2.620	2.360	2.620	2.620	37,306,200
2024-09-18	2.330	2.420	2.290	2.380	2.380	23,938,400
2024-09-13	2.330	2.410	2.320	2.360	2.360	23,371,101
2024-09-12	2.310	2.350	2.300	2.310	2.310	12,758,801
2024-09-11	2.300	2.340	2.280	2.320	2.320	17,174,701
2024-09-10	2.400	2.410	2.280	2.330	2.330	22,257,700
2024-09-09	2.360	2.400	2.320	2.380	2.380	18,969,900
2024-09-06	2.390	2.480	2.350	2.370	2.370	27,776,800
2024-09-05	2.410	2.470	2.370	2.390	2.390	35,904,180
2024-09-04	2.350	2.470	2.320	2.330	2.330	38,557,562
2024-09-03	2.350	2.430	2.300	2.370	2.370	54,407,593
2024-09-02	2.370	2.590	2.330	2.380	2.380	78,168,516
2024-08-30	2.230	2.350	2.180	2.350	2.350	39,473,885
2024-08-29	2.110	2.160	2.090	2.140	2.140	7,954,487
2024-08-28	2.100	2.160	2.070	2.130	2.130	7,301,000
2024-08-27	2.170	2.200	2.090	2.120	2.120	11,239,700
2024-08-26	2.120	2.200	2.100	2.190	2.190	11,334,414
2024-08-23	2.150	2.170	2.090	2.130	2.130	7,366,800
2024-08-22	2.190	2.240	2.140	2.150	2.150	7,934,301
2024-08-21	2.170	2.210	2.140	2.190	2.190	6,941,200
2024-08-20	2.220	2.230	2.160	2.170	2.170	9,276,420
2024-08-19	2.230	2.260	2.200	2.220	2.220	10,236,100
2024-08-16	2.320	2.330	2.250	2.250	2.250	10,436,700
2024-08-15	2.240	2.330	2.220	2.310	2.310	13,227,687
2024-08-14	2.270	2.310	2.260	2.260	2.260	8,645,600
2024-08-13	2.280	2.290	2.220	2.270	2.270	10,826,856
2024-08-12	2.360	2.370	2.260	2.270	2.270	17,164,300
2024-08-09	2.340	2.450	2.320	2.380	2.380	24,290,600
2024-08-08	2.310	2.410	2.300	2.340	2.340	17,192,700
2024-08-07	2.330	2.340	2.270	2.300	2.300	10,551,710
2024-08-06	2.280	2.350	2.260	2.350	2.350	14,859,900
2024-08-05	2.250	2.350	2.250	2.260	2.260	15,176,299
2024-08-02	2.280	2.350	2.270	2.300	2.300	12,140,500
2024-08-01	2.340	2.360	2.290	2.300	2.300	13,720,000
2024-07-31	2.280	2.360	2.250	2.340	2.340	17,795,380
2024-07-30	2.200	2.280	2.200	2.260	2.260	17,664,900
2024-07-29	2.180	2.250	2.150	2.220	2.220	12,638,862
2024-07-26	2.180	2.330	2.170	2.210	2.210	20,110,200
2024-07-25	2.090	2.190	2.080	2.150	2.150	12,868,553
2024-07-24	2.180	2.190	2.110	2.110	2.110	12,690,298

← NewerPage 9 of 21 · 1,215 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.