Shanghai Titan Scientific Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	134.23	142.50	132.67	137.80	69.380	857,745
2022-05-06	133.06	137.97	130.75	134.39	67.663	605,445
2022-05-05	132.12	138.29	127.00	136.39	68.670	577,482
2022-04-29	122.80	132.63	121.20	131.13	66.022	984,870
2022-04-28	132.08	132.87	122.00	123.00	61.929	1,529,148
2022-04-27	129.92	138.70	122.93	137.02	68.988	1,447,867
2022-04-26	126.21	138.98	125.34	131.20	66.057	944,316
2022-04-25	135.10	136.00	126.02	126.05	63.464	748,100
2022-04-22	139.98	141.18	135.22	136.43	68.690	772,165
2022-04-21	145.66	145.66	138.58	141.36	71.173	1,137,231
2022-04-20	140.60	148.50	140.60	146.42	73.720	1,184,130
2022-04-19	140.08	147.50	140.06	143.52	72.260	962,214
2022-04-18	130.10	143.61	127.61	141.55	71.268	1,717,657
2022-04-15	134.00	134.00	128.99	130.38	65.644	715,305
2022-04-14	126.50	138.34	123.40	135.05	67.996	1,234,745
2022-04-13	123.24	128.65	119.55	126.30	63.590	851,502
2022-04-12	122.57	123.99	119.25	123.25	62.055	660,467
2022-04-11	127.99	129.35	121.00	122.56	61.707	835,589
2022-04-08	133.20	135.00	128.20	129.00	64.950	780,262
2022-04-07	136.40	138.69	131.63	135.00	67.970	494,811
2022-04-06	142.91	142.91	136.00	136.50	68.726	714,915
2022-04-01	145.88	145.88	140.20	142.91	71.953	659,504
2022-03-31	142.54	149.73	141.21	146.37	73.695	858,419
2022-03-30	137.99	143.38	136.13	143.30	72.149	690,384
2022-03-29	139.13	139.93	136.02	136.59	68.771	647,954
2022-03-28	140.00	140.03	134.50	138.29	69.627	1,004,311
2022-03-25	146.98	147.00	140.50	142.88	71.938	679,884
2022-03-24	148.90	148.90	141.58	145.10	73.056	641,564
2022-03-23	141.89	150.49	140.01	148.00	74.516	1,139,914
2022-03-22	142.28	143.42	139.45	141.40	71.193	653,385
2022-03-21	144.60	145.72	140.01	143.50	72.250	1,433,898
2022-03-18	142.85	148.00	138.10	146.81	73.917	1,208,383
2022-03-17	134.90	147.31	134.90	143.71	72.356	1,254,072
2022-03-16	132.38	135.59	126.00	134.90	67.920	1,154,316
2022-03-15	136.13	136.13	129.81	131.07	65.992	1,259,104
2022-03-14	137.40	142.71	134.65	134.65	67.794	1,368,962
2022-03-11	135.28	139.80	132.29	138.01	69.486	1,002,381
2022-03-10	139.00	145.87	138.26	140.20	70.589	1,358,229
2022-03-09	144.20	145.44	130.00	136.28	68.615	2,027,081
2022-03-08	148.43	151.58	141.41	143.53	72.265	1,140,257
2022-03-07	148.31	154.95	145.66	148.50	74.768	1,139,134
2022-03-04	156.25	161.81	152.90	154.98	78.030	668,475
2022-03-03	162.85	162.85	155.73	157.14	79.118	567,917
2022-03-02	161.00	162.41	158.28	161.85	81.489	460,517
2022-03-01	169.88	169.88	160.70	161.59	81.358	573,490
2022-02-28	162.46	167.36	161.02	167.00	84.082	683,257
2022-02-25	160.00	168.88	160.00	162.21	81.670	865,663
2022-02-24	167.00	167.01	155.35	158.05	79.576	1,151,190
2022-02-23	161.10	172.87	161.00	167.50	84.334	1,114,734
2022-02-22	161.00	162.83	158.20	161.40	81.262	617,890
2022-02-21	164.00	165.66	161.16	161.86	81.494	289,550
2022-02-18	164.15	168.80	162.36	164.89	83.020	608,803
2022-02-17	160.80	169.39	159.87	167.00	84.082	1,267,535
2022-02-16	163.49	165.00	160.01	160.30	80.709	887,958
2022-02-15	147.85	163.86	147.85	163.20	82.169	1,913,992
2022-02-14	147.97	152.45	144.52	149.20	75.120	1,308,362
2022-02-11	145.83	145.89	141.25	144.73	72.869	1,002,048
2022-02-10	147.00	149.88	145.21	146.62	73.821	1,013,666
2022-02-09	151.23	152.98	146.33	148.55	74.793	1,489,368
2022-02-08	156.93	156.93	147.00	150.63	75.840	1,634,971

← NewerPage 19 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.