Shanghai Titan Scientific Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	26.700	26.810	25.710	26.460	26.460	7,800,351
2026-01-15	27.880	28.540	26.530	26.630	26.630	10,407,496
2026-01-14	28.000	30.740	27.820	28.580	28.580	17,514,382
2026-01-13	29.100	30.800	27.820	27.820	27.820	16,418,292
2026-01-12	28.000	29.450	26.500	28.480	28.480	18,379,500
2026-01-09	23.550	25.980	23.270	25.640	25.640	12,166,183
2026-01-08	22.830	23.140	22.780	23.120	23.120	1,894,554
2026-01-07	22.900	23.000	22.660	22.810	22.810	1,788,906
2026-01-06	22.500	23.100	22.500	23.000	23.000	2,559,505
2026-01-05	22.410	22.630	22.080	22.570	22.570	2,372,672
2025-12-31	22.050	22.220	21.850	22.140	22.140	1,479,130
2025-12-30	22.110	22.190	21.850	22.000	22.000	1,798,247
2025-12-29	22.200	22.240	22.010	22.150	22.150	1,330,593
2025-12-26	22.280	22.480	22.110	22.180	22.180	1,554,214
2025-12-25	22.290	22.390	21.950	22.340	22.340	1,297,912
2025-12-24	21.580	22.190	21.440	22.080	22.080	1,772,778
2025-12-23	21.640	21.910	21.480	21.550	21.550	1,467,261
2025-12-22	21.670	21.800	21.500	21.640	21.640	1,374,286
2025-12-19	21.400	21.680	21.400	21.570	21.570	1,004,647
2025-12-18	21.150	21.590	21.090	21.410	21.410	1,392,460
2025-12-17	21.080	21.270	20.850	21.180	21.180	1,485,021
2025-12-16	21.400	21.510	21.000	21.100	21.100	1,430,171
2025-12-15	21.610	21.710	21.350	21.460	21.460	1,097,784
2025-12-12	21.610	21.800	21.410	21.680	21.680	1,700,908
2025-12-11	22.190	22.220	21.550	21.610	21.610	1,657,993
2025-12-10	22.100	22.200	21.940	22.110	22.110	1,478,628
2025-12-09	22.740	22.740	22.070	22.100	22.100	1,644,014
2025-12-08	22.640	22.850	22.460	22.570	22.570	1,666,467
2025-12-05	22.300	22.630	22.000	22.630	22.630	1,506,649
2025-12-04	22.470	22.750	22.130	22.300	22.300	1,594,646
2025-12-03	22.810	23.760	22.480	22.620	22.620	1,961,664
2025-12-02	23.000	23.350	22.710	22.960	22.960	1,764,110
2025-12-01	22.810	23.570	22.810	23.320	23.320	2,327,520
2025-11-28	22.740	22.910	22.590	22.910	22.910	1,260,813
2025-11-27	22.360	22.750	22.330	22.640	22.640	1,363,798
2025-11-26	22.750	22.890	22.300	22.350	22.350	1,848,623
2025-11-25	22.410	22.920	22.390	22.750	22.750	1,660,151
2025-11-24	22.290	22.630	22.130	22.480	22.480	1,364,261
2025-11-21	22.780	23.050	21.910	22.150	22.150	3,029,555
2025-11-20	23.400	23.530	22.700	23.070	23.070	2,607,802
2025-11-19	24.100	24.140	23.310	23.390	23.390	2,949,880
2025-11-18	24.560	24.640	23.900	23.990	23.990	2,488,924
2025-11-17	24.800	25.040	24.510	24.570	24.570	2,214,620
2025-11-14	24.650	25.130	24.650	24.820	24.820	2,338,980
2025-11-13	24.420	25.140	24.340	24.910	24.910	3,638,021
2025-11-12	24.770	24.950	24.130	24.250	24.250	2,485,688
2025-11-11	24.240	24.800	24.080	24.660	24.660	3,307,384
2025-11-10	24.000	24.350	23.870	24.230	24.230	2,692,504
2025-11-07	24.030	24.190	23.700	23.950	23.950	2,462,447
2025-11-06	24.090	24.240	23.800	24.030	24.030	2,108,261
2025-11-05	23.960	24.220	23.720	24.000	24.000	2,457,257
2025-11-04	24.500	24.640	23.860	24.060	24.060	3,143,830
2025-11-03	24.950	25.000	24.180	24.450	24.450	3,866,260
2025-10-31	24.600	24.960	24.030	24.900	24.900	4,097,173
2025-10-30	25.000	25.120	24.680	24.830	24.830	2,415,390
2025-10-29	24.700	25.210	24.510	25.130	25.130	3,143,049
2025-10-28	25.210	25.210	24.680	24.700	24.700	2,715,713
2025-10-27	25.270	25.480	24.800	25.030	25.030	3,072,008
2025-10-24	24.980	25.150	24.710	25.050	25.050	2,721,368
2025-10-23	25.100	25.180	24.460	24.950	24.950	3,538,222

← NewerPage 4 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.