Shanghai Titan Scientific Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	159.88	165.35	158.59	161.15	81.234	1,491,944
2022-11-01	166.97	166.97	156.64	160.20	80.755	1,551,289
2022-10-31	173.00	173.00	160.00	163.33	82.333	1,996,248
2022-10-28	167.68	173.00	164.60	168.90	85.141	1,832,082
2022-10-27	165.36	168.99	158.53	164.53	82.938	1,157,742
2022-10-26	148.51	168.49	148.51	163.79	82.565	1,594,853
2022-10-25	161.60	162.98	148.40	153.00	77.126	1,917,758
2022-10-24	164.00	170.50	160.09	165.05	83.200	2,682,565
2022-10-21	162.30	166.47	158.51	164.10	82.721	1,378,027
2022-10-20	163.50	164.00	156.40	161.00	81.159	1,328,031
2022-10-19	163.89	164.48	158.58	162.42	81.874	1,158,781
2022-10-18	161.93	167.59	153.91	165.00	83.175	2,101,915
2022-10-17	155.95	163.39	150.30	160.00	80.655	3,308,407
2022-10-14	132.47	156.00	130.50	149.68	75.452	2,169,388
2022-10-13	124.70	132.98	123.34	130.47	65.769	823,145
2022-10-12	123.38	125.80	119.11	125.35	63.188	841,831
2022-10-11	128.72	132.25	123.05	125.00	63.011	770,391
2022-10-10	130.43	134.99	129.00	130.68	65.875	575,385
2022-09-30	134.00	137.00	132.22	133.00	67.044	953,169
2022-09-29	128.50	139.11	127.70	136.92	69.020	2,108,430
2022-09-28	127.96	131.62	125.50	127.53	64.287	1,152,025
2022-09-27	121.88	128.60	116.00	128.02	64.534	1,590,512
2022-09-26	115.00	120.98	113.80	118.60	59.785	1,353,821
2022-09-23	121.07	121.31	115.08	116.32	58.636	1,452,354
2022-09-22	122.94	123.98	120.05	120.98	60.985	1,171,527
2022-09-21	132.55	132.98	121.64	123.70	62.356	2,414,874
2022-09-20	134.30	136.99	131.40	132.88	66.984	1,569,718
2022-09-19	143.41	144.44	133.20	136.20	68.657	1,739,886
2022-09-16	148.68	151.49	142.26	142.38	71.773	825,791
2022-09-15	155.55	155.55	147.39	148.68	74.948	686,245
2022-09-14	151.08	154.28	149.33	153.79	77.524	611,919
2022-09-13	147.55	154.80	145.50	153.71	77.484	1,350,896
2022-09-09	147.00	149.28	145.11	146.55	73.875	619,508
2022-09-08	150.00	150.35	147.01	147.70	74.454	415,020
2022-09-07	146.71	152.40	142.00	149.72	75.473	1,155,794
2022-09-06	147.96	148.58	143.00	145.11	73.149	569,297
2022-09-05	148.21	152.00	142.39	146.49	73.844	1,190,917
2022-09-02	149.76	151.35	147.00	148.21	74.711	636,161
2022-09-01	148.11	154.49	147.99	149.85	75.538	964,500
2022-08-31	144.02	153.00	144.02	151.70	76.471	1,376,643
2022-08-30	142.29	147.87	142.29	146.93	74.066	663,360
2022-08-29	142.28	147.47	140.88	143.51	72.342	785,689
2022-08-26	135.00	151.70	135.00	143.00	72.085	1,818,491
2022-08-25	144.88	144.88	136.88	138.00	69.565	700,151
2022-08-24	141.12	145.85	140.04	140.60	70.875	734,745
2022-08-23	144.78	144.78	138.47	140.71	70.931	1,035,636
2022-08-22	138.00	145.49	136.28	144.80	72.992	1,022,543
2022-08-19	143.12	145.00	138.18	138.96	70.049	904,340
2022-08-18	144.17	144.79	140.78	143.00	72.085	1,052,868
2022-08-17	144.01	146.60	140.13	144.01	72.594	1,216,766
2022-08-16	146.07	146.07	143.00	143.00	72.085	1,072,855
2022-08-15	148.00	149.09	144.00	144.89	73.038	1,282,098
2022-08-12	154.00	157.74	148.09	149.15	75.185	1,646,552
2022-08-11	150.52	156.95	148.14	155.59	78.432	2,093,442
2022-08-10	150.50	151.50	142.93	151.00	76.118	3,222,398
2022-08-09	156.00	156.00	150.28	150.90	76.067	1,751,753
2022-08-08	160.01	160.86	155.01	156.99	79.137	982,751
2022-08-05	154.12	164.20	154.12	159.99	80.649	1,984,635
2022-08-04	158.80	161.39	153.39	155.54	78.406	915,827
2022-08-03	154.57	160.80	152.04	158.73	80.014	1,041,106

← NewerPage 17 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.