Shanghai Titan Scientific Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	25.680	26.640	25.630	25.820	25.820	4,435,480
2025-07-22	25.750	26.800	25.360	25.900	25.900	6,633,316
2025-07-21	25.210	25.870	24.680	25.850	25.850	6,084,537
2025-07-18	24.360	25.300	23.830	25.200	25.200	6,380,913
2025-07-17	24.160	24.610	23.860	24.250	24.250	3,226,486
2025-07-16	23.980	24.350	23.830	23.940	23.940	1,852,444
2025-07-15	24.310	24.560	23.700	24.070	24.070	3,393,930
2025-07-14	24.490	24.880	24.230	24.450	24.450	3,113,244
2025-07-11	24.050	24.660	23.760	24.540	24.540	4,013,388
2025-07-10	24.470	24.670	23.640	23.760	23.760	5,594,948
2025-07-09	24.730	24.990	24.380	24.520	24.520	2,908,960
2025-07-08	24.160	25.060	23.820	24.740	24.740	3,663,368
2025-07-07	23.510	24.170	23.340	23.960	23.960	2,855,861
2025-07-04	23.650	23.850	23.360	23.560	23.560	2,706,449
2025-07-03	23.320	23.980	23.100	23.670	23.670	2,996,955
2025-07-02	23.650	23.690	23.110	23.260	23.260	2,033,959
2025-07-01	23.090	23.700	22.860	23.650	23.650	4,200,551
2025-06-30	22.000	23.300	22.000	23.020	23.020	2,632,615
2025-06-27	22.750	22.750	22.260	22.310	22.310	1,730,153
2025-06-26	22.800	22.980	22.240	22.330	22.330	2,231,618
2025-06-25	22.380	23.140	22.190	22.900	22.900	3,543,005
2025-06-24	21.560	22.430	21.490	22.310	22.310	2,101,743
2025-06-23	21.180	21.630	20.880	21.500	21.500	1,576,159
2025-06-20	21.090	21.280	20.910	21.130	21.130	1,154,799
2025-06-19	21.420	21.730	20.960	21.090	21.020	1,612,166
2025-06-18	21.750	21.800	21.280	21.450	21.379	1,071,037
2025-06-17	21.990	22.330	21.590	21.750	21.678	1,870,986
2025-06-16	21.580	21.930	21.420	21.920	21.847	1,859,630
2025-06-13	22.130	22.330	21.380	21.420	21.349	2,522,557
2025-06-12	22.460	22.480	21.870	22.290	22.216	2,441,517
2025-06-11	22.470	22.780	22.300	22.390	22.316	1,950,304
2025-06-10	22.650	22.980	22.100	22.400	22.326	2,312,093
2025-06-09	22.430	23.130	22.360	22.540	22.465	2,361,788
2025-06-06	22.650	22.730	22.140	22.410	22.336	1,803,787
2025-06-05	22.500	22.800	22.120	22.640	22.565	2,895,431
2025-06-04	22.260	22.750	22.000	22.460	22.386	2,665,193
2025-06-03	21.720	22.360	21.650	22.260	22.186	3,057,223
2025-05-30	21.940	22.260	21.730	21.820	21.748	2,634,440
2025-05-29	21.260	22.020	21.160	21.940	21.867	2,686,104
2025-05-28	21.360	21.620	21.120	21.260	21.189	2,431,124
2025-05-27	21.590	21.750	21.180	21.360	21.289	2,189,949
2025-05-26	21.630	21.710	21.350	21.480	21.409	1,700,728
2025-05-23	21.590	22.110	21.530	21.630	21.558	2,623,014
2025-05-22	21.840	22.200	21.590	21.650	21.578	1,513,134
2025-05-21	22.510	22.640	21.800	21.840	21.768	3,286,831
2025-05-20	22.460	22.890	22.400	22.500	22.425	1,865,998
2025-05-19	22.530	22.750	22.250	22.650	22.575	1,580,361
2025-05-16	22.170	22.710	21.910	22.540	22.465	1,933,857
2025-05-15	22.490	22.590	22.100	22.230	22.156	2,090,885
2025-05-14	22.690	23.030	22.520	22.620	22.545	1,882,446
2025-05-13	23.080	23.470	22.690	22.770	22.694	3,130,816
2025-05-12	22.760	23.010	22.330	22.770	22.694	3,931,833
2025-05-09	23.560	23.700	22.580	22.660	22.585	3,764,931
2025-05-08	23.850	24.000	23.500	23.600	23.522	2,408,966
2025-05-07	24.130	24.600	23.550	23.850	23.771	3,559,322
2025-05-06	23.510	24.050	23.280	23.890	23.811	4,376,432
2025-04-30	24.790	24.800	23.180	23.310	23.233	7,880,205
2025-04-29	24.500	25.070	24.300	24.990	24.907	2,415,777
2025-04-28	24.110	25.050	23.590	24.590	24.508	4,039,209
2025-04-25	24.300	24.800	23.920	24.320	24.239	3,243,497

← NewerPage 6 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.