Shanghai Titan Scientific Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	24.300	25.370	24.110	25.190	25.190	5,402,896
2025-10-21	23.790	24.500	23.620	24.210	24.210	3,272,478
2025-10-20	23.800	23.870	23.330	23.720	23.720	2,324,160
2025-10-17	24.010	24.580	23.400	23.400	23.400	3,809,968
2025-10-16	24.370	24.480	23.900	23.980	23.980	2,773,354
2025-10-15	23.690	24.480	23.690	24.210	24.210	3,200,246
2025-10-14	25.480	25.480	23.930	24.010	24.010	4,981,509
2025-10-13	23.880	25.140	23.880	25.040	25.040	4,641,674
2025-10-10	25.690	26.580	25.110	25.160	25.160	7,028,808
2025-10-09	25.200	25.800	25.140	25.680	25.680	6,353,191
2025-09-30	24.620	25.200	24.380	25.060	25.060	4,190,097
2025-09-29	24.400	24.700	24.060	24.350	24.350	4,108,291
2025-09-26	24.950	25.540	24.360	24.580	24.580	6,122,237
2025-09-25	23.960	25.680	23.800	24.920	24.920	8,013,299
2025-09-24	23.590	24.000	23.350	23.920	23.920	3,406,541
2025-09-23	24.140	24.280	22.970	23.580	23.580	4,460,878
2025-09-22	24.150	24.380	23.870	24.200	24.200	2,252,283
2025-09-19	24.190	24.500	23.860	24.010	24.010	3,306,481
2025-09-18	24.750	25.040	23.930	24.150	24.150	5,069,214
2025-09-17	24.900	25.000	24.680	24.780	24.780	2,346,752
2025-09-16	24.590	24.990	24.460	24.950	24.950	3,072,697
2025-09-15	24.760	25.060	24.630	24.690	24.690	2,999,408
2025-09-12	25.150	25.200	24.520	24.890	24.890	4,322,234
2025-09-11	24.500	25.120	23.950	25.100	25.100	6,347,456
2025-09-10	24.610	25.140	24.420	24.650	24.650	3,952,626
2025-09-09	25.430	25.430	24.360	24.500	24.500	4,446,250
2025-09-08	24.920	25.420	24.640	25.320	25.320	5,087,549
2025-09-05	24.400	25.080	24.380	24.920	24.920	5,348,401
2025-09-04	24.630	25.160	23.900	24.380	24.380	6,045,171
2025-09-03	25.150	25.340	24.450	24.610	24.610	5,612,143
2025-09-02	25.550	25.780	24.450	25.140	25.140	8,521,317
2025-09-01	26.050	26.350	25.440	25.550	25.550	6,939,379
2025-08-29	26.810	27.170	25.950	26.150	26.150	7,961,351
2025-08-28	27.970	28.370	26.190	27.170	27.170	6,612,603
2025-08-27	29.530	29.590	27.920	27.980	27.980	5,568,638
2025-08-26	30.200	30.700	29.160	29.410	29.410	5,295,431
2025-08-25	28.470	30.300	28.420	30.160	30.160	8,776,139
2025-08-22	27.960	28.450	27.810	28.450	28.450	3,966,654
2025-08-21	28.040	28.390	27.600	27.920	27.920	3,350,011
2025-08-20	27.630	28.130	27.200	28.040	28.040	3,403,642
2025-08-19	28.200	28.680	27.600	27.700	27.700	5,162,267
2025-08-18	28.160	28.530	27.900	28.480	28.480	4,616,230
2025-08-15	27.470	28.000	27.310	27.830	27.830	3,193,515
2025-08-14	28.220	28.400	27.410	27.470	27.470	4,569,852
2025-08-13	27.930	28.480	27.530	28.060	28.060	4,537,830
2025-08-12	28.250	28.340	27.610	27.840	27.840	3,808,212
2025-08-11	28.000	28.630	27.820	28.240	28.240	4,960,788
2025-08-08	28.600	28.730	27.580	27.900	27.900	5,182,332
2025-08-07	29.190	29.920	28.520	28.700	28.700	5,668,346
2025-08-06	28.550	29.350	28.550	29.100	29.100	4,031,967
2025-08-05	28.600	29.170	28.500	28.780	28.780	4,770,521
2025-08-04	27.310	28.720	26.910	28.600	28.600	5,430,201
2025-08-01	27.750	28.100	27.300	27.580	27.580	5,171,832
2025-07-31	28.400	28.700	27.630	27.760	27.760	7,264,075
2025-07-30	29.420	29.500	28.300	28.500	28.500	8,070,208
2025-07-29	27.990	29.850	27.660	29.780	29.780	9,020,119
2025-07-28	27.230	28.500	26.910	27.960	27.960	7,656,387
2025-07-25	26.790	27.450	26.660	27.400	27.400	5,036,422
2025-07-24	26.090	27.600	26.090	26.950	26.950	6,783,280
2025-07-23	25.680	26.640	25.630	25.820	25.820	4,435,480

← NewerPage 5 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.