Shanghai Titan Scientific Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	22.900	22.900	22.170	22.510	22.510	3,680,462
2026-04-20	22.390	23.730	22.330	22.920	22.920	7,710,721
2026-04-17	21.470	22.020	21.360	21.760	21.760	3,332,750
2026-04-16	21.550	21.620	21.080	21.450	21.450	2,572,584
2026-04-15	21.200	21.590	21.090	21.560	21.560	3,888,344
2026-04-14	21.360	21.410	20.780	21.110	21.110	3,164,804
2026-04-13	20.880	21.170	20.850	21.110	21.110	2,869,569
2026-04-10	20.430	21.660	20.430	21.090	21.090	4,963,484
2026-04-09	20.950	20.950	20.260	20.410	20.410	2,926,427
2026-04-08	20.580	21.150	20.520	21.150	21.150	3,832,794
2026-04-07	19.530	20.460	19.530	20.420	20.420	3,128,343
2026-04-03	20.400	20.400	19.530	19.670	19.670	2,928,373
2026-04-02	20.500	20.880	20.080	20.370	20.370	3,380,808
2026-04-01	20.200	20.780	20.010	20.780	20.780	4,091,748
2026-03-31	20.030	20.470	19.730	19.740	19.740	2,701,749
2026-03-30	19.980	20.230	19.710	20.140	20.140	2,745,392
2026-03-27	19.870	20.350	19.770	20.260	20.260	2,710,119
2026-03-26	20.410	20.600	19.760	19.870	19.870	2,609,144
2026-03-25	20.470	20.680	20.180	20.390	20.390	2,883,011
2026-03-24	19.400	20.410	19.060	20.370	20.370	4,257,270
2026-03-23	20.330	20.520	18.880	19.100	19.100	5,657,438
2026-03-20	21.200	21.460	20.600	20.600	20.600	3,113,468
2026-03-19	21.650	21.820	20.970	21.180	21.180	4,504,126
2026-03-18	22.000	22.160	21.640	21.920	21.920	4,181,950
2026-03-17	22.880	23.010	21.730	21.850	21.850	4,146,504
2026-03-16	22.900	23.180	22.660	22.990	22.990	1,902,828
2026-03-13	23.280	23.650	22.920	22.950	22.950	3,027,677
2026-03-12	23.070	23.530	22.770	23.400	23.400	3,978,733
2026-03-11	23.240	23.510	22.920	23.040	23.040	1,904,038
2026-03-10	22.770	23.330	22.670	23.280	23.280	2,291,270
2026-03-09	22.520	22.640	22.070	22.520	22.520	3,004,814
2026-03-06	22.170	22.960	22.150	22.830	22.830	2,152,986
2026-03-05	22.830	22.900	22.220	22.410	22.410	2,623,066
2026-03-04	22.530	22.840	22.020	22.180	22.180	3,602,859
2026-03-03	24.210	24.290	22.660	22.680	22.680	4,458,643
2026-03-02	24.960	25.190	23.940	24.150	24.150	4,130,905
2026-02-27	25.150	25.290	24.930	25.150	25.150	1,984,716
2026-02-26	25.040	25.320	24.760	25.200	25.200	2,868,798
2026-02-25	25.180	25.630	24.960	24.970	24.970	2,860,446
2026-02-24	24.350	25.360	24.160	25.090	25.090	4,024,392
2026-02-13	24.230	24.600	24.080	24.110	24.110	2,786,078
2026-02-12	24.860	25.000	24.210	24.330	24.330	5,840,617
2026-02-11	25.120	25.250	24.700	24.860	24.860	4,179,610
2026-02-10	25.350	25.400	24.990	25.010	25.010	2,356,178
2026-02-09	24.880	25.400	24.810	25.400	25.400	2,554,774
2026-02-06	24.680	25.190	24.380	24.720	24.720	2,332,776
2026-02-05	25.080	25.560	24.620	24.680	24.680	3,314,766
2026-02-04	25.150	25.260	24.570	25.080	25.080	3,445,481
2026-02-03	24.500	25.090	24.310	25.090	25.090	3,849,205
2026-02-02	25.300	25.550	24.100	24.100	24.100	4,488,886
2026-01-30	25.220	25.800	24.700	25.500	25.500	5,907,537
2026-01-29	25.700	26.120	24.880	25.330	25.330	7,615,555
2026-01-28	27.470	27.590	26.480	26.610	26.610	4,932,859
2026-01-27	26.900	27.680	25.950	27.570	27.570	5,981,147
2026-01-26	28.510	28.570	26.800	27.140	27.140	7,410,429
2026-01-23	26.790	29.140	26.790	28.510	28.510	9,223,045
2026-01-22	27.630	27.630	26.590	26.780	26.780	5,674,027
2026-01-21	27.070	28.380	26.730	27.600	27.600	8,250,395
2026-01-20	26.820	27.830	26.750	27.090	27.090	10,557,611
2026-01-19	26.670	27.000	25.900	26.570	26.570	7,093,476

← NewerPage 3 of 21 · 1,216 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.