Tande Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.210 | 3.220 | 3.090 | 3.160 | 3.160 | 9,425,700 |
| 2026-10-16 | 3.210 | 3.300 | 3.180 | 3.220 | 3.220 | 9,344,960 |
| 2026-10-15 | 3.200 | 3.260 | 3.160 | 3.190 | 3.190 | 9,740,160 |
| 2026-10-14 | 3.350 | 3.370 | 3.270 | 3.290 | 3.290 | 7,913,200 |
| 2026-10-13 | 3.300 | 3.360 | 3.190 | 3.360 | 3.360 | 13,204,320 |
| 2026-10-12 | 3.320 | 3.380 | 3.270 | 3.310 | 3.310 | 10,918,600 |
| 2026-10-09 | 3.330 | 3.380 | 3.210 | 3.340 | 3.340 | 13,627,515 |
| 2026-10-08 | 3.420 | 3.460 | 3.310 | 3.350 | 3.350 | 12,602,796 |
| 2026-09-30 | 3.420 | 3.480 | 3.260 | 3.460 | 3.460 | 18,849,260 |
| 2026-09-29 | 3.390 | 3.460 | 3.350 | 3.420 | 3.420 | 11,082,145 |
| 2026-09-28 | 3.410 | 3.410 | 3.310 | 3.360 | 3.360 | 10,958,380 |
| 2026-09-24 | 3.440 | 3.490 | 3.360 | 3.390 | 3.390 | 14,169,900 |
| 2026-09-23 | 3.480 | 3.560 | 3.390 | 3.470 | 3.470 | 21,271,001 |
| 2026-09-22 | 3.510 | 3.530 | 3.320 | 3.450 | 3.450 | 21,200,080 |
| 2026-09-21 | 3.370 | 3.540 | 3.360 | 3.510 | 3.510 | 14,031,700 |
| 2026-09-18 | 3.450 | 3.460 | 3.350 | 3.390 | 3.390 | 10,896,565 |
| 2026-09-17 | 3.390 | 3.440 | 3.310 | 3.430 | 3.430 | 9,018,900 |
| 2026-09-16 | 3.360 | 3.400 | 3.300 | 3.390 | 3.390 | 11,328,820 |
| 2026-09-15 | 3.460 | 3.470 | 3.330 | 3.330 | 3.330 | 10,469,720 |
| 2026-09-14 | 3.490 | 3.510 | 3.440 | 3.480 | 3.480 | 7,913,396 |
| 2026-09-11 | 3.570 | 3.580 | 3.410 | 3.500 | 3.500 | 12,745,000 |
| 2026-09-10 | 3.580 | 3.630 | 3.550 | 3.590 | 3.590 | 8,882,916 |
| 2026-09-09 | 3.640 | 3.640 | 3.570 | 3.610 | 3.610 | 10,560,489 |
| 2026-09-08 | 3.590 | 3.690 | 3.580 | 3.670 | 3.670 | 14,374,140 |
| 2026-09-07 | 3.600 | 3.630 | 3.560 | 3.580 | 3.580 | 12,273,500 |
| 2026-09-04 | 3.570 | 3.690 | 3.570 | 3.650 | 3.650 | 16,675,939 |
| 2026-09-03 | 3.610 | 3.670 | 3.560 | 3.570 | 3.570 | 13,267,344 |
| 2026-09-02 | 3.540 | 3.660 | 3.490 | 3.610 | 3.610 | 19,975,980 |
| 2026-09-01 | 3.450 | 3.720 | 3.440 | 3.580 | 3.580 | 26,079,747 |
| 2026-08-31 | 3.680 | 3.680 | 3.450 | 3.470 | 3.470 | 19,966,361 |
| 2026-08-28 | 3.510 | 3.640 | 3.490 | 3.610 | 3.610 | 14,569,848 |
| 2026-08-27 | 3.480 | 3.520 | 3.430 | 3.510 | 3.510 | 10,840,741 |
| 2026-08-26 | 3.450 | 3.540 | 3.450 | 3.500 | 3.500 | 8,921,649 |
| 2026-08-25 | 3.450 | 3.500 | 3.400 | 3.460 | 3.460 | 7,454,452 |
| 2026-08-24 | 3.450 | 3.450 | 3.360 | 3.450 | 3.450 | 8,246,000 |
| 2026-08-21 | 3.430 | 3.450 | 3.330 | 3.440 | 3.440 | 9,907,890 |
| 2026-08-20 | 3.430 | 3.480 | 3.360 | 3.440 | 3.440 | 13,632,220 |
| 2026-08-19 | 3.510 | 3.570 | 3.390 | 3.410 | 3.410 | 11,960,980 |
| 2026-08-18 | 3.410 | 3.570 | 3.400 | 3.540 | 3.540 | 16,905,180 |
| 2026-08-17 | 3.450 | 3.460 | 3.390 | 3.410 | 3.410 | 11,331,700 |
| 2026-08-14 | 3.460 | 3.500 | 3.400 | 3.450 | 3.450 | 13,856,158 |
| 2026-08-13 | 3.570 | 3.660 | 3.460 | 3.470 | 3.470 | 21,473,040 |
| 2026-08-12 | 3.400 | 3.600 | 3.390 | 3.590 | 3.590 | 20,425,247 |
| 2026-08-11 | 3.340 | 3.430 | 3.250 | 3.400 | 3.400 | 13,940,540 |
| 2026-08-10 | 3.290 | 3.390 | 3.220 | 3.350 | 3.350 | 19,182,829 |
| 2026-08-07 | 3.330 | 3.370 | 3.180 | 3.310 | 3.310 | 33,645,385 |
| 2026-08-06 | 3.040 | 3.330 | 3.010 | 3.330 | 3.330 | 33,491,740 |
| 2026-08-05 | 2.970 | 3.070 | 2.940 | 3.030 | 3.030 | 12,774,201 |
| 2026-08-04 | 2.940 | 2.980 | 2.920 | 2.970 | 2.970 | 8,995,956 |
| 2026-08-03 | 2.830 | 2.930 | 2.820 | 2.930 | 2.930 | 9,800,498 |
| 2026-07-31 | 2.840 | 2.870 | 2.800 | 2.840 | 2.840 | 10,701,400 |
| 2026-07-30 | 2.850 | 2.940 | 2.800 | 2.820 | 2.820 | 12,532,860 |
| 2026-07-29 | 2.740 | 2.860 | 2.740 | 2.840 | 2.840 | 11,278,060 |
| 2026-07-28 | 2.710 | 2.800 | 2.710 | 2.750 | 2.750 | 8,624,900 |
| 2026-07-27 | 2.620 | 2.750 | 2.620 | 2.740 | 2.740 | 10,172,533 |
| 2026-07-24 | 2.740 | 2.770 | 2.650 | 2.670 | 2.670 | 8,934,800 |
| 2026-07-23 | 2.720 | 2.780 | 2.690 | 2.770 | 2.770 | 11,206,400 |
| 2026-07-22 | 2.750 | 2.820 | 2.720 | 2.740 | 2.740 | 10,790,400 |
| 2026-07-21 | 2.850 | 2.860 | 2.660 | 2.770 | 2.770 | 18,957,621 |
| 2026-07-20 | 2.860 | 2.970 | 2.820 | 2.860 | 2.860 | 14,813,590 |
Page 1 of 1 · 60 trading days
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.