Shanghai Titan Scientific Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	19.530	21.640	19.530	20.800	20.800	11,040,091
2026-07-17	20.290	20.750	19.400	19.440	19.440	5,847,802
2026-07-16	20.780	21.180	20.150	20.400	20.400	5,029,904
2026-07-15	19.410	21.480	19.240	20.940	20.940	6,561,816
2026-07-14	19.350	20.240	19.120	19.400	19.400	5,118,012
2026-07-13	20.200	20.200	19.070	19.310	19.310	4,816,965
2026-07-10	19.570	21.320	18.960	20.270	20.270	5,334,032
2026-07-09	18.560	19.720	18.560	19.280	19.280	5,533,692
2026-07-08	19.100	19.480	18.390	18.560	18.560	4,121,101
2026-07-07	20.300	20.500	19.160	19.200	19.200	4,173,686
2026-07-06	21.580	21.580	19.910	20.440	20.440	4,373,062
2026-07-03	21.400	21.740	20.930	21.040	21.040	3,636,853
2026-07-02	21.980	22.350	21.360	21.500	21.500	4,694,826
2026-07-01	21.140	22.400	21.030	21.950	21.950	4,975,174
2026-06-30	20.580	21.950	20.190	21.130	21.130	6,062,116
2026-06-29	20.580	21.800	20.410	20.780	20.780	6,049,062
2026-06-26	22.100	22.490	20.820	21.030	21.030	5,530,329
2026-06-25	22.270	22.600	21.700	22.310	22.310	4,577,349
2026-06-24	22.710	23.230	21.770	22.460	22.460	6,095,517
2026-06-23	21.110	23.590	20.870	22.830	22.830	9,618,676
2026-06-22	20.500	21.280	20.030	21.100	21.100	5,859,790
2026-06-18	19.960	20.780	19.900	20.460	20.460	4,020,814
2026-06-17	19.990	20.360	19.680	20.040	20.040	3,522,497
2026-06-16	19.290	20.250	19.190	20.060	20.060	4,689,570
2026-06-15	18.600	19.710	18.530	19.480	19.480	6,730,687
2026-06-12	19.000	19.710	18.430	18.600	18.600	7,106,040
2026-06-11	18.700	19.170	18.260	18.670	18.670	5,119,269
2026-06-10	19.500	19.600	18.460	18.980	18.980	4,587,739
2026-06-09	19.500	19.870	18.890	19.660	19.660	3,852,906
2026-06-08	19.910	20.550	19.000	19.320	19.320	5,074,469
2026-06-05	20.080	20.810	19.230	20.370	20.370	5,997,139
2026-06-04	21.240	21.300	19.880	20.090	20.090	7,438,526
2026-06-03	21.180	22.070	21.090	21.500	21.500	6,134,134
2026-06-02	22.390	22.390	20.900	21.300	21.300	7,328,061
2026-06-01	22.090	22.830	21.550	22.390	22.390	5,055,718
2026-05-29	24.800	24.800	21.880	22.000	22.000	10,418,292
2026-05-28	25.300	25.680	23.840	24.360	24.360	7,966,621
2026-05-27	25.800	27.600	24.920	25.270	25.270	9,656,348
2026-05-26	26.500	27.000	25.150	25.530	25.530	8,700,109
2026-05-25	27.600	27.840	25.990	27.110	27.110	13,982,697
2026-05-22	24.800	29.150	24.340	27.990	27.990	21,236,941
2026-05-21	28.060	28.990	24.500	24.560	24.560	17,714,689
2026-05-20	23.440	27.740	22.970	27.250	27.250	18,804,793
2026-05-19	23.120	23.300	22.600	23.280	23.280	3,170,115
2026-05-18	22.380	23.380	22.160	23.100	23.100	3,844,336
2026-05-15	22.980	23.490	22.200	22.380	22.380	4,809,729
2026-05-14	22.590	23.190	22.350	22.980	22.980	4,410,426
2026-05-13	22.310	22.900	21.950	22.660	22.660	3,069,885
2026-05-12	22.870	23.330	22.100	22.350	22.350	3,247,665
2026-05-11	22.220	23.090	21.970	22.870	22.870	4,366,973
2026-05-08	22.500	22.500	21.900	22.150	22.150	3,259,942
2026-05-07	22.490	22.890	22.200	22.540	22.540	3,130,322
2026-05-06	22.660	22.760	22.220	22.340	22.340	3,391,927
2026-04-30	22.000	23.360	21.800	22.450	22.450	7,255,751
2026-04-29	22.610	23.460	22.250	23.030	23.030	4,248,073
2026-04-28	22.920	23.080	22.150	22.900	22.900	4,661,692
2026-04-27	21.530	23.250	21.480	23.180	23.180	5,106,926
2026-04-24	21.820	22.000	21.420	21.770	21.770	3,550,152
2026-04-23	22.550	22.970	21.960	22.150	22.150	3,479,582
2026-04-22	22.510	22.810	22.460	22.710	22.710	2,379,595

← NewerPage 2 of 5 · 243 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.