Shanghai Titan Scientific Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	68.140	69.460	67.080	69.160	48.962	1,113,712
2023-07-27	68.010	69.490	68.000	68.760	48.679	920,278
2023-07-26	67.100	69.980	66.000	69.000	48.849	1,367,086
2023-07-25	68.900	69.560	65.660	66.610	47.157	1,184,668
2023-07-24	67.590	68.700	66.360	66.970	47.412	965,378
2023-07-21	67.230	69.660	66.300	67.590	47.851	1,151,432
2023-07-20	67.970	68.800	66.870	67.080	47.489	752,949
2023-07-19	66.920	67.800	65.970	67.210	47.581	1,211,455
2023-07-18	66.650	67.110	65.480	66.780	47.277	658,826
2023-07-17	67.620	67.620	65.390	66.000	46.725	1,386,539
2023-07-14	66.890	68.390	66.690	67.960	48.113	1,973,484
2023-07-13	65.500	68.780	65.030	67.150	47.539	2,144,335
2023-07-12	66.280	66.570	64.550	65.540	46.399	2,250,252
2023-07-11	63.210	67.250	62.670	66.870	47.341	2,978,214
2023-07-10	63.730	64.650	62.000	62.510	44.254	1,981,330
2023-07-07	63.500	63.860	62.020	63.410	44.891	1,400,303
2023-07-06	90.990	91.300	87.560	89.090	44.910	2,162,311
2023-07-05	92.500	92.810	90.060	90.130	45.434	1,425,410
2023-07-04	91.190	94.940	89.870	92.820	46.790	2,347,887
2023-07-03	85.740	92.070	85.670	90.980	45.862	4,388,951
2023-06-30	87.000	87.880	84.300	85.190	42.944	4,137,622
2023-06-29	91.000	91.760	86.680	87.010	43.861	4,779,297
2023-06-28	92.110	92.680	90.710	92.500	46.628	1,052,433
2023-06-27	94.200	94.430	92.000	92.050	46.402	1,622,111
2023-06-26	93.750	95.900	92.280	93.760	47.264	1,207,975
2023-06-21	98.870	99.340	93.330	93.700	47.233	1,926,438
2023-06-20	100.70	101.54	98.860	98.870	49.840	1,106,951
2023-06-19	100.88	101.28	98.270	100.92	50.873	1,127,987
2023-06-16	104.35	104.44	99.630	100.75	50.787	1,701,903
2023-06-15	104.56	105.97	102.00	104.44	52.647	873,048
2023-06-14	107.50	108.00	104.10	104.40	52.627	785,930
2023-06-13	105.40	107.70	103.71	107.55	54.215	981,234
2023-06-12	104.83	106.89	101.77	105.60	53.232	1,342,245
2023-06-09	100.01	105.00	100.01	105.00	52.930	1,494,496
2023-06-08	100.12	101.00	99.000	100.32	50.570	1,118,062
2023-06-07	103.61	103.61	98.700	98.930	49.870	1,088,705
2023-06-06	101.91	104.09	101.29	102.11	51.473	891,398
2023-06-05	101.86	103.90	100.00	102.10	51.468	1,065,565
2023-06-02	102.80	105.88	100.99	102.68	51.760	1,442,303
2023-06-01	98.510	103.80	97.500	101.81	51.322	1,476,648
2023-05-31	100.26	101.79	98.120	98.510	49.658	1,162,519
2023-05-30	102.09	102.78	97.970	100.12	50.470	2,052,592
2023-05-29	105.30	106.50	101.23	101.65	51.241	1,512,849
2023-05-26	104.28	105.70	102.95	105.33	53.096	720,833
2023-05-25	105.28	105.29	102.12	103.98	52.415	1,429,812
2023-05-24	108.00	108.22	103.33	104.78	52.819	1,620,780
2023-05-23	108.66	110.90	107.97	108.23	54.558	1,396,888
2023-05-22	110.70	110.70	107.51	108.78	54.835	1,074,372
2023-05-19	108.70	111.78	108.30	109.39	55.143	916,013
2023-05-18	109.77	111.76	107.80	108.74	54.815	858,872
2023-05-17	110.27	111.99	109.21	110.47	55.687	557,649
2023-05-16	111.74	115.60	110.69	110.82	55.863	1,285,565
2023-05-15	108.05	112.69	107.50	110.95	55.929	1,406,693
2023-05-12	113.51	114.97	107.49	108.19	54.538	2,270,944
2023-05-11	113.19	118.77	112.41	113.83	57.381	1,372,660
2023-05-10	113.49	115.59	111.10	112.40	56.660	1,323,962
2023-05-09	121.31	121.31	112.95	113.93	57.431	2,731,971
2023-05-08	125.50	126.41	121.18	122.85	61.928	1,165,996
2023-05-05	131.31	131.31	123.18	126.20	63.616	1,399,196
2023-05-04	129.95	133.28	128.01	131.31	66.192	1,993,182

← NewerPage 14 of 21 · 1,212 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.