Shanghai Titan Scientific Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	49.500	52.960	49.420	52.500	37.168	4,327,359
2023-10-27	47.000	51.050	46.600	50.200	35.539	5,855,004
2023-10-26	47.800	47.860	46.730	47.100	33.345	1,615,444
2023-10-25	49.450	49.860	47.810	48.010	33.989	1,294,371
2023-10-24	49.050	49.420	47.820	49.140	34.789	1,231,211
2023-10-23	50.390	50.390	48.500	48.980	34.676	1,335,616
2023-10-20	50.590	50.960	50.030	50.330	35.631	1,024,606
2023-10-19	51.000	51.520	50.000	50.590	35.815	1,036,602
2023-10-18	52.500	52.500	50.600	51.000	36.106	1,607,397
2023-10-17	53.260	53.880	52.010	52.810	37.387	1,119,769
2023-10-16	53.890	53.990	52.400	53.110	37.599	1,332,021
2023-10-13	53.900	54.480	52.900	53.890	38.152	1,458,623
2023-10-12	52.600	54.790	52.340	54.000	38.229	1,894,862
2023-10-11	50.700	53.450	50.580	52.560	37.210	2,320,715
2023-10-10	51.510	52.190	50.560	50.670	35.872	1,325,373
2023-10-09	52.310	52.800	51.020	51.940	36.771	1,275,584
2023-09-28	54.400	54.720	52.210	52.800	37.380	2,245,917
2023-09-27	52.010	54.790	51.860	54.250	38.406	2,371,727
2023-09-26	52.990	53.000	51.800	52.210	36.962	1,250,762
2023-09-25	52.600	53.280	52.020	53.010	37.529	1,343,237
2023-09-22	52.460	52.700	51.730	52.650	37.274	1,524,586
2023-09-21	52.900	53.050	52.180	52.480	37.153	1,131,095
2023-09-20	54.300	54.440	52.770	52.900	37.451	1,700,403
2023-09-19	54.550	54.990	53.740	54.340	38.470	1,321,971
2023-09-18	55.000	57.150	54.800	55.000	38.937	1,639,962
2023-09-15	55.980	56.900	53.740	55.490	39.284	2,616,887
2023-09-14	57.280	57.280	55.400	55.400	39.221	1,080,794
2023-09-13	57.900	57.960	56.200	57.220	40.509	1,488,699
2023-09-12	58.190	59.020	57.170	57.630	40.799	1,307,266
2023-09-11	57.990	59.600	56.600	58.080	41.118	1,983,954
2023-09-08	57.180	58.710	56.870	57.720	40.863	930,976
2023-09-07	58.340	58.800	57.050	57.180	40.481	1,386,758
2023-09-06	58.350	58.800	57.300	58.500	41.415	1,242,903
2023-09-05	59.500	60.580	58.360	58.500	41.415	1,740,179
2023-09-04	60.800	61.350	58.880	59.200	41.911	2,775,612
2023-09-01	61.180	61.700	59.790	60.820	43.058	1,451,755
2023-08-31	61.490	62.240	60.390	61.300	43.397	1,403,071
2023-08-30	58.270	62.090	58.200	61.800	43.752	3,035,649
2023-08-29	56.320	59.160	55.900	58.230	41.224	2,869,949
2023-08-28	60.000	60.170	55.350	56.200	39.787	2,223,622
2023-08-25	57.300	57.630	55.750	56.300	39.858	1,028,386
2023-08-24	57.400	59.090	56.240	57.570	40.757	1,081,859
2023-08-23	58.150	58.150	56.600	56.830	40.233	672,043
2023-08-22	59.350	59.630	56.610	58.210	41.210	1,267,117
2023-08-21	59.460	60.320	58.700	58.950	41.734	996,500
2023-08-18	60.200	61.120	60.000	60.050	42.513	757,251
2023-08-17	59.090	60.910	58.490	60.310	42.697	1,362,579
2023-08-16	59.560	61.100	58.800	59.630	42.215	1,170,708
2023-08-15	60.320	60.920	59.210	60.160	42.590	1,171,221
2023-08-14	61.000	62.100	59.810	60.500	42.831	1,959,174
2023-08-11	63.010	63.790	61.460	61.730	43.702	1,272,614
2023-08-10	63.210	63.620	62.380	63.110	44.679	679,436
2023-08-09	61.790	63.980	61.660	63.210	44.750	1,096,032
2023-08-08	63.330	63.330	61.920	62.260	44.077	1,050,544
2023-08-07	64.370	64.370	62.530	63.010	44.608	1,237,923
2023-08-04	65.100	66.350	63.210	63.920	45.252	1,433,702
2023-08-03	65.240	66.290	64.510	65.100	46.088	1,257,499
2023-08-02	67.530	67.810	64.100	65.100	46.088	1,749,826
2023-08-01	69.100	69.990	67.010	67.250	47.610	1,215,064
2023-07-31	69.450	71.420	68.000	68.720	48.650	1,165,963

← NewerPage 13 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.