Shanghai Titan Scientific Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	34.540	36.880	34.540	36.700	25.982	3,988,775
2024-01-22	38.510	38.700	34.300	34.800	24.637	4,141,767
2024-01-19	39.250	39.520	38.420	38.460	27.228	1,149,416
2024-01-18	38.690	39.140	37.500	38.970	27.589	2,325,248
2024-01-17	40.690	40.700	38.700	38.700	27.398	1,820,695
2024-01-16	41.350	41.750	40.050	40.800	28.885	1,458,720
2024-01-15	41.830	41.830	41.830	41.830	29.614	0
2024-01-12	42.490	42.850	41.820	41.830	29.614	1,106,415
2024-01-11	42.180	42.980	41.220	42.650	30.194	2,295,925
2024-01-10	42.530	42.740	41.300	41.520	29.394	1,959,601
2024-01-09	42.780	43.870	42.000	42.440	30.046	1,653,339
2024-01-08	44.060	44.560	42.500	42.570	30.138	1,481,765
2024-01-05	45.300	45.800	43.950	44.060	31.192	1,501,747
2024-01-04	46.140	46.140	45.260	45.330	32.092	938,191
2024-01-03	46.170	46.600	45.300	45.960	32.538	1,308,245
2024-01-02	46.300	47.020	45.480	46.340	32.807	2,032,571
2023-12-29	46.970	47.040	45.620	46.350	32.814	2,870,905
2023-12-28	44.490	47.450	44.140	47.000	33.274	2,411,130
2023-12-27	44.410	45.010	44.080	44.440	31.461	1,294,133
2023-12-26	45.510	45.560	43.920	44.360	31.405	1,383,404
2023-12-25	46.390	47.140	45.170	45.800	32.424	1,164,412
2023-12-22	46.870	47.700	46.040	46.700	33.061	1,251,441
2023-12-21	46.600	47.500	45.760	46.950	33.238	1,101,581
2023-12-20	47.330	47.740	46.500	46.590	32.984	844,928
2023-12-19	47.940	47.940	46.800	47.300	33.486	1,391,871
2023-12-18	49.010	49.750	47.700	47.800	33.840	1,411,957
2023-12-15	49.500	50.300	48.750	49.300	34.902	1,229,361
2023-12-14	50.280	51.870	49.530	49.600	35.114	1,618,093
2023-12-13	49.550	50.300	48.870	49.600	35.114	1,479,903
2023-12-12	49.760	49.950	48.730	49.500	35.044	1,224,790
2023-12-11	49.020	50.100	47.500	49.890	35.320	2,620,713
2023-12-08	49.280	49.890	48.670	49.350	34.937	3,830,020
2023-12-07	52.000	52.000	49.320	49.630	35.136	2,673,389
2023-12-06	51.700	52.970	51.010	51.860	36.714	1,773,230
2023-12-05	53.150	53.410	51.020	51.130	36.198	1,718,924
2023-12-04	54.580	55.340	53.130	53.390	37.798	1,581,902
2023-12-01	54.740	55.870	54.100	55.140	39.037	1,123,301
2023-11-30	55.200	55.230	54.000	54.930	38.888	1,454,002
2023-11-29	56.560	56.600	54.770	55.210	39.086	1,897,224
2023-11-28	53.570	56.900	53.220	56.610	40.077	3,002,398
2023-11-27	53.260	54.140	52.860	53.500	37.875	1,240,779
2023-11-24	53.880	54.280	53.010	53.690	38.010	1,385,904
2023-11-23	53.460	54.500	53.110	54.350	38.477	1,613,319
2023-11-22	54.380	55.450	53.620	53.770	38.067	2,003,436
2023-11-21	54.540	55.700	54.020	54.510	38.590	2,279,748
2023-11-20	55.530	55.730	54.360	54.700	38.725	2,043,637
2023-11-17	56.090	56.170	54.710	55.210	39.086	1,961,090
2023-11-16	56.250	56.950	55.400	56.190	39.780	1,992,226
2023-11-15	57.180	57.500	56.310	56.760	40.183	2,267,515
2023-11-14	55.480	56.350	55.120	56.180	39.773	1,731,655
2023-11-13	56.280	56.700	54.700	55.690	39.426	1,989,276
2023-11-10	54.820	56.900	54.000	56.270	39.837	2,605,804
2023-11-09	55.430	56.230	54.600	55.130	39.029	1,974,392
2023-11-08	54.080	56.170	53.860	55.190	39.072	2,844,633
2023-11-07	54.110	54.700	53.070	54.010	38.237	2,289,107
2023-11-06	51.300	54.190	51.010	53.810	38.095	3,041,936
2023-11-03	49.310	50.960	48.860	50.590	35.815	2,696,437
2023-11-02	50.690	51.150	49.160	49.160	34.803	2,156,075
2023-11-01	51.460	51.950	50.330	50.750	35.929	1,938,574
2023-10-31	51.100	53.100	50.690	52.070	36.863	3,691,731

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.