Shanghai Titan Scientific Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	18.120	18.800	17.920	18.760	18.760	4,044,067
2026-10-19	17.990	18.440	17.460	18.120	18.120	5,083,449
2026-10-16	18.770	19.170	18.000	18.170	18.170	5,836,942
2026-10-15	18.810	18.950	18.380	18.410	18.410	6,993,691
2026-10-14	19.860	19.960	19.210	19.260	19.260	4,553,066
2026-10-13	20.220	20.250	19.200	19.960	19.960	5,699,004
2026-10-12	21.100	21.390	20.400	20.410	20.410	3,948,417
2026-10-09	20.680	21.170	19.920	21.150	21.150	5,982,930
2026-10-08	22.450	22.800	20.570	20.640	20.640	7,824,339
2026-09-30	21.790	23.010	21.760	22.380	22.380	5,793,339
2026-09-29	21.600	22.740	21.600	21.760	21.760	4,909,896
2026-09-28	22.710	22.720	21.330	21.630	21.630	4,712,259
2026-09-24	23.140	23.390	22.630	22.700	22.700	4,916,122
2026-09-23	22.000	23.480	21.910	23.170	23.170	8,685,734
2026-09-22	22.160	22.750	21.710	22.020	22.020	6,287,515
2026-09-21	21.000	22.130	20.800	22.040	22.040	8,083,586
2026-09-18	20.340	20.980	20.340	20.580	20.580	3,900,172
2026-09-17	20.210	20.670	20.000	20.130	20.130	2,882,815
2026-09-16	19.950	20.390	19.590	20.330	20.330	2,849,645
2026-09-15	19.710	20.200	19.600	19.750	19.750	3,173,639
2026-09-14	19.300	20.160	19.200	19.820	19.820	3,753,624
2026-09-11	20.110	20.230	19.010	19.430	19.430	5,708,350
2026-09-10	21.000	21.000	20.300	20.330	20.330	3,406,675
2026-09-09	20.650	21.380	20.590	21.100	21.100	3,675,960
2026-09-08	21.000	21.050	20.550	20.770	20.770	3,978,874
2026-09-07	21.320	21.410	20.510	20.900	20.900	4,376,820
2026-09-04	20.980	21.630	20.860	21.110	21.110	4,774,547
2026-09-03	20.680	21.130	20.390	20.860	20.860	5,298,142
2026-09-02	21.530	21.590	20.080	20.520	20.520	9,042,305
2026-09-01	22.360	22.480	21.600	21.740	21.740	4,596,233
2026-08-31	23.060	23.060	22.040	22.350	22.350	5,687,538
2026-08-28	23.230	23.690	23.010	23.370	23.370	4,065,274
2026-08-27	23.330	23.690	23.000	23.300	23.300	2,699,762
2026-08-26	23.500	23.950	22.910	23.470	23.470	3,742,010
2026-08-25	22.100	23.850	21.660	23.780	23.780	5,639,142
2026-08-24	23.330	23.450	22.020	22.300	22.300	3,992,280
2026-08-21	23.910	23.910	23.130	23.330	23.330	3,107,882
2026-08-20	23.040	24.710	23.040	24.110	24.110	5,655,534
2026-08-19	23.480	23.980	22.560	22.780	22.780	4,283,513
2026-08-18	24.000	24.660	23.450	23.870	23.870	4,950,148
2026-08-17	24.630	24.720	23.210	23.910	23.910	7,687,953
2026-08-14	24.800	26.260	24.410	24.500	24.500	7,710,524
2026-08-13	24.750	25.600	24.410	24.590	24.590	7,135,018
2026-08-12	24.220	25.890	24.220	24.800	24.800	3,730,307
2026-08-11	24.610	24.980	23.860	24.630	24.630	4,681,159
2026-08-10	24.900	25.290	23.920	24.460	24.460	6,728,524
2026-08-07	23.900	25.430	23.170	25.090	25.090	9,593,764
2026-08-06	21.690	24.710	21.640	23.900	23.900	10,824,684
2026-08-05	20.900	22.220	20.830	21.890	21.890	4,905,362
2026-08-04	19.800	21.170	19.800	20.900	20.900	5,201,018
2026-08-03	19.870	20.280	19.560	19.730	19.730	2,425,411
2026-07-31	19.760	20.690	19.660	19.840	19.840	4,947,387
2026-07-30	20.250	20.350	18.890	19.370	19.370	5,262,510
2026-07-29	19.940	20.840	19.860	20.350	20.350	3,749,259
2026-07-28	20.370	20.670	19.900	20.000	20.000	2,549,596
2026-07-27	19.800	20.630	19.530	20.580	20.580	3,502,028
2026-07-24	21.500	21.730	19.880	20.140	20.140	5,862,876
2026-07-23	21.900	22.490	21.530	21.750	21.750	3,924,073
2026-07-22	21.870	22.080	21.330	21.930	21.930	4,561,879
2026-07-21	20.900	22.090	19.200	21.900	21.900	9,847,971

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-20	0.0700 CNY
2024-06-21	0.1400 CNY
2023-07-07	0.2800 CNY
2022-07-15	0.1995 CNY
2021-06-04	0.4100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.