Shanghai Titan Scientific Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 27.450 | 28.690 | 27.180 | 28.650 | 20.283 | 2,442,168 |
| 2024-04-25 | 26.930 | 27.970 | 26.750 | 27.400 | 19.398 | 1,909,934 |
| 2024-04-24 | 26.410 | 27.090 | 26.200 | 27.020 | 19.129 | 2,204,721 |
| 2024-04-23 | 25.670 | 26.760 | 25.610 | 26.280 | 18.605 | 2,482,125 |
| 2024-04-22 | 25.430 | 26.300 | 24.510 | 25.600 | 18.124 | 2,134,155 |
| 2024-04-19 | 26.000 | 26.000 | 25.020 | 25.400 | 17.982 | 2,360,947 |
| 2024-04-18 | 26.660 | 26.780 | 25.610 | 25.980 | 18.393 | 2,725,850 |
| 2024-04-17 | 25.500 | 26.650 | 25.000 | 26.600 | 18.832 | 3,165,776 |
| 2024-04-16 | 26.940 | 27.270 | 24.810 | 25.000 | 17.699 | 3,811,533 |
| 2024-04-15 | 28.820 | 29.230 | 26.450 | 26.990 | 19.108 | 2,969,302 |
| 2024-04-12 | 29.750 | 29.790 | 28.700 | 28.850 | 20.424 | 1,460,746 |
| 2024-04-11 | 29.940 | 30.180 | 29.200 | 29.220 | 20.686 | 2,101,321 |
| 2024-04-10 | 31.160 | 31.320 | 29.790 | 30.090 | 21.302 | 1,778,595 |
| 2024-04-09 | 29.130 | 31.400 | 29.070 | 31.360 | 22.201 | 2,831,364 |
| 2024-04-08 | 30.930 | 30.990 | 29.130 | 29.130 | 20.623 | 2,010,867 |
| 2024-04-03 | 31.060 | 31.260 | 30.500 | 30.930 | 21.897 | 1,323,712 |
| 2024-04-02 | 31.000 | 31.300 | 30.380 | 31.160 | 22.060 | 1,420,773 |
| 2024-04-01 | 30.420 | 31.180 | 30.420 | 31.060 | 21.989 | 1,513,440 |
| 2024-03-29 | 30.000 | 30.500 | 29.740 | 30.340 | 21.479 | 705,426 |
| 2024-03-28 | 29.660 | 30.620 | 29.320 | 30.050 | 21.274 | 1,785,168 |
| 2024-03-27 | 31.070 | 31.200 | 29.600 | 29.690 | 21.019 | 1,812,084 |
| 2024-03-26 | 31.700 | 31.820 | 30.410 | 31.070 | 21.996 | 2,549,398 |
| 2024-03-25 | 33.100 | 33.470 | 31.680 | 31.700 | 22.442 | 2,022,606 |
| 2024-03-22 | 34.350 | 34.470 | 33.020 | 33.060 | 23.405 | 2,145,564 |
| 2024-03-21 | 35.680 | 35.800 | 33.890 | 34.430 | 24.375 | 2,099,980 |
| 2024-03-20 | 34.110 | 35.440 | 34.020 | 35.000 | 24.778 | 2,263,413 |
| 2024-03-19 | 35.350 | 35.450 | 34.420 | 34.640 | 24.524 | 2,477,192 |
| 2024-03-18 | 34.160 | 35.270 | 33.500 | 35.200 | 24.920 | 3,598,448 |
| 2024-03-15 | 34.060 | 35.120 | 33.100 | 34.160 | 24.184 | 2,577,537 |
| 2024-03-14 | 35.900 | 37.090 | 34.000 | 34.220 | 24.226 | 4,961,996 |
| 2024-03-13 | 34.190 | 34.210 | 33.280 | 33.760 | 23.901 | 1,393,138 |
| 2024-03-12 | 33.470 | 34.340 | 33.180 | 33.970 | 24.049 | 1,761,673 |
| 2024-03-11 | 32.000 | 33.670 | 31.670 | 33.470 | 23.695 | 2,132,915 |
| 2024-03-08 | 31.900 | 32.660 | 31.350 | 31.900 | 22.584 | 1,906,822 |
| 2024-03-07 | 32.560 | 33.100 | 31.900 | 31.900 | 22.584 | 1,997,902 |
| 2024-03-06 | 33.200 | 33.530 | 32.030 | 32.660 | 23.122 | 2,522,801 |
| 2024-03-05 | 34.500 | 34.500 | 33.000 | 33.270 | 23.554 | 2,922,025 |
| 2024-03-04 | 34.220 | 35.250 | 33.500 | 34.780 | 24.623 | 2,704,951 |
| 2024-03-01 | 33.210 | 33.990 | 32.770 | 33.920 | 24.014 | 2,484,689 |
| 2024-02-29 | 31.840 | 33.550 | 31.670 | 33.210 | 23.511 | 2,819,560 |
| 2024-02-28 | 34.920 | 36.510 | 32.000 | 32.090 | 22.718 | 4,383,216 |
| 2024-02-27 | 34.000 | 34.950 | 33.380 | 34.910 | 24.715 | 2,506,085 |
| 2024-02-26 | 33.230 | 35.280 | 32.810 | 34.100 | 24.141 | 3,664,473 |
| 2024-02-23 | 32.900 | 33.590 | 32.110 | 33.570 | 23.766 | 1,934,909 |
| 2024-02-22 | 32.680 | 33.300 | 32.010 | 32.700 | 23.150 | 1,823,434 |
| 2024-02-21 | 30.980 | 33.950 | 30.810 | 32.680 | 23.136 | 2,941,258 |
| 2024-02-20 | 31.680 | 31.890 | 30.690 | 31.610 | 22.378 | 2,256,182 |
| 2024-02-19 | 33.000 | 33.600 | 30.930 | 31.680 | 22.428 | 3,921,464 |
| 2024-02-08 | 28.700 | 32.960 | 28.700 | 32.380 | 22.924 | 3,781,684 |
| 2024-02-07 | 28.800 | 30.340 | 27.710 | 29.190 | 20.665 | 3,657,273 |
| 2024-02-06 | 25.400 | 29.390 | 24.690 | 28.300 | 20.035 | 4,177,145 |
| 2024-02-05 | 29.500 | 29.750 | 25.310 | 26.160 | 18.520 | 4,414,384 |
| 2024-02-02 | 31.460 | 31.890 | 28.120 | 29.500 | 20.885 | 3,067,009 |
| 2024-02-01 | 31.890 | 32.650 | 30.790 | 31.430 | 22.251 | 2,265,208 |
| 2024-01-31 | 33.400 | 34.030 | 31.700 | 31.890 | 22.577 | 2,343,146 |
| 2024-01-30 | 34.430 | 35.300 | 33.510 | 33.760 | 23.901 | 2,112,773 |
| 2024-01-29 | 36.140 | 37.260 | 34.320 | 34.460 | 24.396 | 2,766,282 |
| 2024-01-26 | 37.390 | 37.530 | 35.590 | 35.990 | 25.479 | 2,212,660 |
| 2024-01-25 | 35.950 | 37.470 | 35.340 | 37.400 | 26.477 | 1,986,024 |
| 2024-01-24 | 36.880 | 37.000 | 34.250 | 35.710 | 25.281 | 3,072,294 |
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.