Shanghai Titan Scientific Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	153.00	155.90	150.02	151.57	76.405	1,327,319
2022-08-01	152.57	158.50	150.61	155.82	78.547	975,139
2022-07-29	162.96	162.96	151.31	154.39	77.827	1,177,362
2022-07-28	163.69	166.00	160.88	162.40	81.864	685,555
2022-07-27	159.02	164.02	158.00	160.50	80.907	525,054
2022-07-26	159.61	163.00	158.30	160.28	80.796	482,793
2022-07-25	165.53	167.67	159.88	160.22	80.765	723,728
2022-07-22	168.00	169.79	163.88	165.53	83.442	505,917
2022-07-21	164.81	173.81	164.00	168.36	84.869	946,758
2022-07-20	160.54	168.87	160.54	164.81	83.079	1,087,547
2022-07-19	159.77	164.59	158.59	160.54	80.927	838,627
2022-07-18	159.99	162.17	155.00	159.77	80.539	955,819
2022-07-15	165.99	167.77	159.52	160.01	80.660	872,527
2022-07-14	154.01	168.33	154.01	165.99	83.574	1,309,879
2022-07-13	159.00	163.50	156.00	157.79	79.445	1,579,607
2022-07-12	169.12	169.12	160.62	161.00	81.061	1,850,835
2022-07-11	176.00	177.00	166.50	168.07	84.621	1,961,644
2022-07-08	178.00	181.79	175.50	179.29	90.270	816,512
2022-07-07	181.50	182.86	176.02	178.00	89.620	704,974
2022-07-06	183.99	189.98	177.00	181.05	91.156	1,183,246
2022-07-05	184.30	187.58	180.64	182.10	91.685	1,322,933
2022-07-04	170.23	187.00	168.02	184.35	92.817	1,876,858
2022-07-01	176.64	178.73	170.87	172.20	86.700	710,441
2022-06-30	165.98	181.91	165.98	176.64	88.936	1,709,314
2022-06-29	168.00	173.50	165.00	169.39	85.285	1,277,857
2022-06-28	171.80	171.80	164.08	169.79	85.487	827,723
2022-06-27	169.00	173.92	163.92	171.20	86.197	1,423,156
2022-06-24	167.99	174.70	167.05	168.98	85.079	1,055,162
2022-06-23	166.12	170.35	163.50	168.50	84.837	1,904,126
2022-06-22	166.94	169.90	164.50	166.66	83.911	1,231,736
2022-06-21	166.76	171.59	165.37	167.43	84.299	1,792,423
2022-06-20	161.99	174.50	160.52	171.79	86.494	4,442,943
2022-06-17	149.57	161.20	149.00	160.50	80.809	2,200,676
2022-06-16	145.11	151.00	145.11	150.02	75.533	1,212,101
2022-06-15	145.07	150.33	142.52	145.00	73.005	1,014,443
2022-06-14	144.47	147.00	141.56	145.58	73.297	1,177,003
2022-06-13	145.00	147.56	143.35	143.95	72.477	947,189
2022-06-10	146.33	148.79	144.00	145.98	73.499	1,558,350
2022-06-09	156.15	156.70	147.63	147.95	74.491	1,003,947
2022-06-08	156.00	158.49	150.52	156.03	78.559	1,436,852
2022-06-07	159.00	160.18	154.57	156.84	78.967	1,132,832
2022-06-06	157.01	164.30	156.00	161.00	81.061	1,737,008
2022-06-02	149.60	157.51	148.04	156.52	78.805	1,291,689
2022-06-01	149.07	157.30	147.00	149.60	75.321	1,299,995
2022-05-31	144.01	153.00	141.02	148.89	74.964	901,174
2022-05-30	133.48	145.00	129.88	144.00	72.502	1,002,075
2022-05-27	134.00	140.26	132.01	133.00	66.963	320,938
2022-05-26	134.99	136.04	131.00	135.00	67.970	266,160
2022-05-25	134.00	137.85	131.46	134.98	67.960	527,959
2022-05-24	145.20	145.20	136.30	136.36	68.655	478,739
2022-05-23	145.99	146.69	142.58	145.30	73.156	418,793
2022-05-20	143.50	149.62	143.10	146.53	73.776	370,783
2022-05-19	142.00	144.47	141.13	143.00	71.998	300,340
2022-05-18	144.60	147.61	142.33	142.50	71.747	321,095
2022-05-17	146.81	149.00	143.77	147.20	74.113	454,520
2022-05-16	147.00	155.63	145.72	147.70	74.365	730,235
2022-05-13	145.22	147.90	142.70	145.10	73.056	843,211
2022-05-12	144.69	144.75	140.18	142.25	71.621	703,591
2022-05-11	144.63	145.50	141.14	143.03	72.013	1,038,313
2022-05-10	137.80	142.30	133.51	139.30	70.135	815,654

← NewerPage 18 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.