Shanghai Titan Scientific Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 15.240 | 15.960 | 15.220 | 15.630 | 15.578 | 1,332,282 |
| 2024-07-24 | 15.920 | 16.010 | 15.360 | 15.370 | 15.319 | 1,430,232 |
| 2024-07-23 | 16.480 | 16.580 | 15.940 | 15.980 | 15.927 | 1,803,119 |
| 2024-07-22 | 15.870 | 16.910 | 15.750 | 16.570 | 16.515 | 2,912,595 |
| 2024-07-19 | 15.380 | 16.040 | 15.180 | 15.830 | 15.778 | 1,678,396 |
| 2024-07-18 | 15.250 | 15.470 | 14.850 | 15.380 | 15.329 | 1,554,001 |
| 2024-07-17 | 15.100 | 15.570 | 15.000 | 15.310 | 15.259 | 1,630,850 |
| 2024-07-16 | 15.150 | 15.360 | 15.000 | 15.200 | 15.150 | 1,819,581 |
| 2024-07-15 | 15.750 | 15.920 | 15.100 | 15.150 | 15.100 | 1,689,226 |
| 2024-07-12 | 15.830 | 16.280 | 15.760 | 15.830 | 15.778 | 1,603,155 |
| 2024-07-11 | 15.480 | 16.300 | 15.350 | 15.920 | 15.867 | 2,993,875 |
| 2024-07-10 | 15.030 | 15.420 | 14.820 | 15.110 | 15.060 | 1,549,646 |
| 2024-07-09 | 14.870 | 15.160 | 14.540 | 15.060 | 15.010 | 2,091,111 |
| 2024-07-08 | 15.500 | 15.750 | 14.800 | 14.890 | 14.841 | 2,155,379 |
| 2024-07-05 | 15.190 | 15.190 | 15.190 | 15.190 | 15.140 | 0 |
| 2024-07-04 | 15.930 | 15.990 | 15.060 | 15.190 | 15.140 | 2,123,901 |
| 2024-07-03 | 15.920 | 16.180 | 15.700 | 15.820 | 15.768 | 1,344,802 |
| 2024-07-02 | 16.130 | 16.390 | 15.800 | 15.920 | 15.867 | 1,457,427 |
| 2024-07-01 | 15.820 | 16.240 | 15.510 | 16.140 | 16.086 | 1,861,477 |
| 2024-06-28 | 16.130 | 16.290 | 15.630 | 15.780 | 15.728 | 2,820,884 |
| 2024-06-27 | 16.630 | 16.850 | 16.000 | 16.040 | 15.987 | 3,025,286 |
| 2024-06-26 | 16.430 | 16.860 | 16.050 | 16.800 | 16.744 | 2,197,665 |
| 2024-06-25 | 16.590 | 16.790 | 16.070 | 16.600 | 16.545 | 2,202,383 |
| 2024-06-24 | 17.150 | 17.340 | 16.400 | 16.590 | 16.535 | 2,036,130 |
| 2024-06-21 | 17.890 | 18.140 | 17.350 | 17.600 | 17.542 | 1,216,915 |
| 2024-06-20 | 25.030 | 25.600 | 24.510 | 25.150 | 17.805 | 2,269,432 |
| 2024-06-19 | 25.050 | 25.610 | 24.510 | 24.880 | 17.614 | 1,968,705 |
| 2024-06-18 | 24.890 | 25.140 | 24.710 | 24.980 | 17.685 | 1,917,949 |
| 2024-06-17 | 24.770 | 25.450 | 24.610 | 25.030 | 17.720 | 1,718,143 |
| 2024-06-14 | 25.080 | 25.620 | 24.680 | 25.190 | 17.833 | 2,672,770 |
| 2024-06-13 | 25.080 | 26.000 | 24.720 | 25.530 | 18.074 | 2,259,758 |
| 2024-06-12 | 24.960 | 25.560 | 24.710 | 25.280 | 17.897 | 1,805,916 |
| 2024-06-11 | 24.460 | 25.150 | 23.690 | 24.990 | 17.692 | 1,638,712 |
| 2024-06-07 | 23.280 | 24.510 | 23.280 | 24.360 | 17.246 | 2,555,695 |
| 2024-06-06 | 24.550 | 24.830 | 22.990 | 23.200 | 16.425 | 2,669,028 |
| 2024-06-05 | 24.780 | 25.030 | 24.470 | 24.540 | 17.373 | 1,447,623 |
| 2024-06-04 | 25.180 | 25.460 | 24.500 | 24.860 | 17.600 | 1,941,996 |
| 2024-06-03 | 26.310 | 26.310 | 25.120 | 25.360 | 17.954 | 2,069,355 |
| 2024-05-31 | 26.370 | 26.960 | 26.300 | 26.300 | 18.619 | 1,511,022 |
| 2024-05-30 | 26.170 | 26.590 | 26.040 | 26.370 | 18.669 | 1,059,564 |
| 2024-05-29 | 26.110 | 26.830 | 26.020 | 26.320 | 18.633 | 1,211,795 |
| 2024-05-28 | 26.750 | 26.970 | 26.170 | 26.340 | 18.648 | 1,180,417 |
| 2024-05-27 | 26.610 | 26.860 | 25.900 | 26.750 | 18.938 | 1,674,712 |
| 2024-05-24 | 27.550 | 27.550 | 26.650 | 26.650 | 18.867 | 1,248,156 |
| 2024-05-23 | 28.130 | 28.130 | 26.900 | 27.120 | 19.200 | 1,543,969 |
| 2024-05-22 | 27.510 | 28.250 | 27.510 | 28.120 | 19.908 | 1,336,970 |
| 2024-05-21 | 28.680 | 28.970 | 27.340 | 27.610 | 19.547 | 2,371,880 |
| 2024-05-20 | 28.500 | 29.290 | 28.270 | 28.640 | 20.276 | 1,963,756 |
| 2024-05-17 | 28.030 | 28.500 | 27.580 | 28.270 | 20.014 | 1,451,836 |
| 2024-05-16 | 27.730 | 28.330 | 27.610 | 27.740 | 19.639 | 2,115,493 |
| 2024-05-15 | 28.350 | 28.350 | 27.380 | 27.730 | 19.632 | 1,955,392 |
| 2024-05-14 | 28.380 | 28.840 | 27.970 | 28.180 | 19.950 | 1,680,924 |
| 2024-05-13 | 29.090 | 29.320 | 28.000 | 28.260 | 20.007 | 1,904,133 |
| 2024-05-10 | 30.150 | 30.500 | 29.140 | 29.200 | 20.672 | 1,971,473 |
| 2024-05-09 | 29.910 | 30.900 | 29.830 | 30.280 | 21.437 | 1,686,266 |
| 2024-05-08 | 30.720 | 31.350 | 29.830 | 29.920 | 21.182 | 2,081,991 |
| 2024-05-07 | 30.310 | 30.780 | 30.040 | 30.540 | 21.621 | 1,815,926 |
| 2024-05-06 | 29.330 | 30.450 | 29.010 | 30.390 | 21.515 | 2,343,951 |
| 2024-04-30 | 29.490 | 29.580 | 28.700 | 28.810 | 20.396 | 3,055,068 |
| 2024-04-29 | 28.880 | 30.110 | 28.490 | 30.090 | 21.302 | 2,738,981 |
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.