Shanghai Titan Scientific Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	161.01	162.88	155.66	158.95	80.125	1,634,788
2023-02-01	151.31	160.57	149.00	158.52	79.908	1,523,704
2023-01-31	150.00	154.80	150.00	151.31	76.274	620,681
2023-01-30	151.80	156.90	150.90	152.50	76.874	859,844
2023-01-20	151.80	156.79	148.27	150.80	76.017	1,181,707
2023-01-19	152.61	158.92	149.45	156.92	79.102	1,157,231
2023-01-18	153.50	153.54	149.21	150.60	75.916	763,927
2023-01-17	159.04	160.88	151.60	153.94	77.600	1,046,702
2023-01-16	146.01	161.69	146.00	158.98	80.140	2,236,269
2023-01-13	145.14	146.54	143.16	145.23	73.209	746,861
2023-01-12	146.88	149.08	144.95	145.39	73.290	386,911
2023-01-11	146.71	148.70	145.16	146.88	74.041	520,086
2023-01-10	147.90	150.50	143.47	148.00	74.605	795,505
2023-01-09	145.48	145.92	143.05	145.50	73.345	635,659
2023-01-06	144.16	146.96	142.79	145.19	73.189	612,958
2023-01-05	137.12	146.96	136.50	145.36	73.275	1,533,382
2023-01-04	139.00	140.00	136.50	138.43	69.781	854,520
2023-01-03	137.91	141.87	137.70	138.54	69.837	1,630,735
2022-12-30	139.58	140.77	137.11	138.47	69.802	759,641
2022-12-29	136.40	140.80	136.40	139.69	70.416	1,781,302
2022-12-28	132.01	137.00	132.00	136.43	68.773	2,009,601
2022-12-27	127.99	133.65	125.18	133.27	67.180	2,321,275
2022-12-26	129.97	130.60	125.13	126.90	63.969	1,387,991
2022-12-23	127.61	130.10	125.53	129.67	65.366	689,927
2022-12-22	125.03	130.00	125.03	128.60	64.826	741,454
2022-12-21	125.59	128.88	124.66	127.58	64.312	940,664
2022-12-20	127.01	127.50	122.61	125.73	63.379	1,258,084
2022-12-19	129.99	129.99	125.08	126.44	63.737	1,342,921
2022-12-16	130.90	132.11	127.51	128.56	64.806	577,145
2022-12-15	132.50	134.52	128.80	130.90	65.986	684,918
2022-12-14	134.76	137.66	132.20	132.96	67.024	750,926
2022-12-13	136.01	136.75	130.56	134.76	67.931	1,245,027
2022-12-12	135.60	137.78	134.21	136.93	69.025	1,252,767
2022-12-09	137.25	140.55	135.11	135.60	68.355	885,745
2022-12-08	142.00	142.01	135.21	138.55	69.842	1,501,007
2022-12-07	135.14	143.90	134.00	143.40	72.287	1,318,350
2022-12-06	136.14	138.80	135.35	136.50	68.808	919,971
2022-12-05	137.88	137.88	131.50	136.04	68.577	1,051,647
2022-12-02	137.50	140.49	133.20	134.00	67.548	880,988
2022-12-01	132.20	138.50	132.00	135.50	68.304	1,695,923
2022-11-30	135.80	136.38	130.21	131.20	66.137	1,642,389
2022-11-29	133.81	138.40	130.03	136.39	68.753	1,443,610
2022-11-28	130.00	133.23	127.00	131.19	66.132	1,155,327
2022-11-25	132.94	133.66	130.29	132.00	66.540	851,088
2022-11-24	133.51	135.07	131.00	133.00	67.044	1,133,362
2022-11-23	137.18	138.96	132.72	133.71	67.402	798,362
2022-11-22	140.55	143.41	136.32	137.30	69.212	1,027,700
2022-11-21	142.60	142.60	135.48	140.68	70.916	1,273,298
2022-11-18	146.04	146.87	142.57	142.60	71.883	951,495
2022-11-17	147.18	149.67	142.00	144.26	72.720	2,442,951
2022-11-16	151.00	153.30	148.00	148.67	74.943	904,665
2022-11-15	151.38	154.41	148.08	153.01	77.131	940,049
2022-11-14	154.00	156.38	150.67	154.78	78.023	653,654
2022-11-11	155.93	159.00	153.31	154.33	77.796	1,193,643
2022-11-10	152.82	157.02	149.99	152.74	76.995	875,473
2022-11-09	157.00	158.60	154.11	155.50	78.386	823,025
2022-11-08	155.37	157.30	151.13	154.84	78.053	899,285
2022-11-07	157.13	158.98	152.37	154.18	77.721	1,015,689
2022-11-04	161.75	162.39	157.03	159.00	80.151	1,420,413
2022-11-03	161.15	164.47	158.78	161.60	81.461	830,520

← NewerPage 16 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.