Shanghai Titan Scientific Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	124.70	131.31	124.50	129.65	65.355	3,113,773
2023-04-27	121.12	123.96	118.38	122.03	61.514	1,399,075
2023-04-26	111.10	122.88	111.10	121.51	61.252	2,099,073
2023-04-25	117.77	118.00	113.31	114.15	57.542	1,229,950
2023-04-24	119.30	120.94	115.30	116.92	58.938	1,953,573
2023-04-21	121.00	124.49	119.00	120.00	60.491	1,259,131
2023-04-20	125.81	125.82	118.22	121.13	61.061	2,063,595
2023-04-19	126.43	129.50	122.84	124.90	62.961	1,315,118
2023-04-18	126.99	128.85	124.61	125.50	63.263	651,498
2023-04-17	126.46	129.40	126.04	127.18	64.110	839,062
2023-04-14	128.52	133.46	126.41	127.39	64.216	2,147,650
2023-04-13	120.35	129.90	119.63	128.60	64.826	3,192,824
2023-04-12	121.41	122.69	117.63	120.35	60.667	1,333,478
2023-04-11	123.60	123.60	120.00	122.00	61.499	1,074,003
2023-04-10	122.50	125.00	120.60	123.56	62.285	1,541,167
2023-04-07	116.03	124.18	116.03	122.64	61.822	1,958,631
2023-04-06	112.60	117.20	109.88	116.50	58.727	3,567,786
2023-04-04	111.50	113.00	106.59	112.13	56.524	2,810,773
2023-04-03	113.76	114.00	110.66	111.50	56.206	1,594,975
2023-03-31	114.00	115.99	112.88	112.94	56.932	1,921,484
2023-03-30	117.39	118.36	114.93	115.00	57.971	1,803,205
2023-03-29	119.90	121.60	115.90	117.87	59.417	1,215,192
2023-03-28	119.99	121.88	118.75	119.16	60.067	660,604
2023-03-27	118.02	123.80	116.00	120.29	60.637	1,807,096
2023-03-24	121.46	121.70	117.03	118.39	59.679	1,313,170
2023-03-23	120.88	122.68	120.02	120.87	60.930	690,996
2023-03-22	125.58	125.58	120.50	122.05	61.524	1,231,138
2023-03-21	122.01	127.98	120.02	123.00	62.003	2,463,241
2023-03-20	120.03	122.20	113.95	120.53	60.758	3,646,950
2023-03-17	134.00	134.00	118.83	121.27	61.131	3,675,078
2023-03-16	139.80	140.70	130.80	132.90	66.994	2,079,070
2023-03-15	134.57	142.20	134.57	140.61	70.880	2,070,244
2023-03-14	135.88	139.49	133.46	135.85	68.481	1,562,874
2023-03-13	134.92	139.88	134.92	136.20	68.657	1,709,082
2023-03-10	135.12	136.72	131.01	136.30	68.708	2,145,878
2023-03-09	131.23	137.36	131.15	135.74	68.425	1,820,330
2023-03-08	132.00	136.47	131.20	132.22	66.651	824,918
2023-03-07	135.00	139.50	132.50	134.44	67.770	1,832,976
2023-03-06	133.00	137.35	131.55	136.06	68.587	2,245,146
2023-03-03	129.00	133.00	128.58	133.00	67.044	1,583,054
2023-03-02	127.88	130.30	125.75	128.98	65.018	1,810,851
2023-03-01	133.60	136.86	128.02	128.68	64.866	3,968,706
2023-02-28	129.72	134.38	128.22	132.39	66.737	1,923,216
2023-02-27	131.62	132.88	129.63	132.49	66.787	1,450,443
2023-02-24	135.50	136.40	131.66	132.01	66.545	1,189,094
2023-02-23	134.60	140.47	134.02	135.51	68.309	2,835,935
2023-02-22	130.15	136.86	129.02	136.20	68.657	3,545,291
2023-02-21	133.70	133.70	129.02	130.16	65.613	1,982,322
2023-02-20	133.02	134.97	129.50	132.00	66.540	1,894,212
2023-02-17	138.00	138.78	134.00	134.97	68.037	702,609
2023-02-16	138.39	140.90	135.91	136.80	68.960	1,507,980
2023-02-15	144.00	144.68	138.50	139.24	70.190	937,283
2023-02-14	146.58	146.59	141.00	144.00	72.589	1,732,602
2023-02-13	147.62	149.44	143.50	145.76	73.476	1,282,974
2023-02-10	146.93	150.01	146.65	148.10	74.656	504,549
2023-02-09	145.15	149.50	144.90	149.18	75.200	935,361
2023-02-08	147.28	151.47	147.28	147.50	74.353	642,113
2023-02-07	150.24	155.50	148.26	148.61	74.913	737,808
2023-02-06	154.55	155.00	150.00	152.56	76.904	633,074
2023-02-03	160.00	160.00	154.49	155.60	78.437	792,886

← NewerPage 15 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.