Shanghai Titan Scientific Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	161.53	161.53	153.90	155.76	78.423	1,332,541
2022-01-28	155.00	161.56	149.00	156.40	78.745	1,427,117
2022-01-27	160.40	163.52	153.06	155.00	78.040	2,062,751
2022-01-26	161.71	161.71	155.34	158.79	79.948	1,290,669
2022-01-25	161.33	164.00	156.63	157.00	79.047	1,679,433
2022-01-24	163.44	166.00	160.84	164.62	82.884	1,295,824
2022-01-21	167.70	167.70	160.00	163.44	82.290	1,717,838
2022-01-20	174.55	174.99	166.00	167.65	84.409	2,749,484
2022-01-19	174.33	176.77	170.17	172.51	86.856	1,724,645
2022-01-18	177.00	177.80	169.88	171.84	86.519	2,649,153
2022-01-17	181.82	183.24	174.09	177.80	89.520	2,007,516
2022-01-14	186.14	186.36	180.00	182.80	92.037	1,870,265
2022-01-13	191.85	191.85	186.22	187.19	94.247	492,075
2022-01-12	190.85	196.00	185.04	191.90	96.619	1,239,182
2022-01-11	189.39	196.48	187.15	188.79	95.053	892,821
2022-01-10	187.00	192.98	183.00	190.89	96.110	1,019,243
2022-01-07	199.77	203.54	188.40	190.62	95.974	2,028,778
2022-01-06	203.01	207.00	197.63	200.00	100.70	1,694,047
2022-01-05	212.78	214.98	203.80	204.89	103.16	1,320,614
2022-01-04	217.10	225.00	210.00	212.78	107.13	1,317,261
2021-12-31	212.23	218.70	212.23	218.20	109.86	951,860
2021-12-30	213.00	215.50	209.20	212.23	106.85	555,671
2021-12-29	215.94	218.33	210.98	214.96	108.23	723,443
2021-12-28	206.35	214.50	206.00	213.85	107.67	1,242,839
2021-12-27	204.50	212.55	204.01	206.20	103.82	757,026
2021-12-24	213.22	215.79	205.63	206.36	103.90	1,044,595
2021-12-23	217.00	219.36	211.91	215.75	108.63	704,872
2021-12-22	216.98	220.20	211.79	217.66	109.59	1,673,847
2021-12-21	204.50	216.26	204.50	214.44	107.97	1,514,778
2021-12-20	207.40	209.86	201.20	205.33	103.38	1,510,360
2021-12-17	215.70	215.79	209.26	210.02	105.74	1,003,184
2021-12-16	211.00	220.78	211.00	215.98	108.74	1,118,769
2021-12-15	219.50	221.00	209.00	210.49	105.98	1,508,719
2021-12-14	218.00	222.04	214.51	219.16	110.34	1,559,309
2021-12-13	218.20	220.88	212.75	215.43	108.47	1,316,187
2021-12-10	217.02	221.50	214.10	216.51	109.01	1,777,825
2021-12-09	217.00	225.00	217.00	218.98	110.25	1,577,061
2021-12-08	218.59	222.21	215.20	219.00	110.26	1,199,541
2021-12-07	224.43	233.84	216.00	219.00	110.26	1,205,619
2021-12-06	232.98	233.00	223.54	226.70	114.14	1,352,205
2021-12-03	211.00	233.90	209.00	226.75	114.17	2,217,779
2021-12-02	225.00	233.90	225.00	227.00	114.29	1,076,392
2021-12-01	232.10	234.50	224.24	226.55	114.06	1,369,014
2021-11-30	245.50	246.24	232.00	235.00	118.32	1,679,139
2021-11-29	241.02	252.00	237.00	243.30	122.50	1,682,542
2021-11-26	237.88	247.68	236.26	243.30	122.50	1,866,760
2021-11-25	225.00	243.00	219.13	240.89	121.28	1,829,483
2021-11-24	222.10	227.86	217.54	224.30	112.93	1,037,967
2021-11-23	233.50	234.40	218.88	222.26	111.90	1,260,701
2021-11-22	218.50	236.00	218.33	229.02	115.31	1,208,957
2021-11-19	217.80	226.50	213.81	220.00	110.77	868,583
2021-11-18	225.50	227.80	217.88	218.01	109.76	1,176,987
2021-11-17	228.00	229.77	221.40	228.00	114.79	1,523,860
2021-11-16	223.60	234.80	220.00	229.54	115.57	2,665,560
2021-11-15	216.69	236.00	214.50	230.28	115.94	2,745,424
2021-11-12	213.58	224.95	212.13	219.09	110.31	1,231,842
2021-11-11	214.00	216.88	212.02	213.41	107.45	984,063
2021-11-10	205.00	216.35	204.14	215.80	108.65	1,729,709
2021-11-09	208.86	209.99	201.59	204.00	102.71	1,826,286
2021-11-08	209.55	214.00	202.18	208.86	105.16	1,129,012

← NewerPage 20 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.