Shanghai Titan Scientific Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	25.600	25.800	24.280	24.500	24.419	5,212,288
2025-04-23	26.000	26.000	25.200	25.500	25.415	4,534,479
2025-04-22	25.230	26.660	25.130	26.010	25.924	6,544,662
2025-04-21	24.810	25.480	24.360	25.480	25.395	3,715,130
2025-04-18	24.800	25.310	24.660	24.720	24.638	3,675,406
2025-04-17	23.450	25.500	23.200	24.920	24.837	5,857,210
2025-04-16	24.330	24.590	23.480	23.660	23.582	5,694,802
2025-04-15	23.710	24.410	23.420	23.980	23.900	3,356,394
2025-04-14	23.800	24.540	23.680	23.730	23.651	3,806,498
2025-04-11	23.210	24.740	22.730	23.660	23.582	7,252,343
2025-04-10	21.900	23.600	21.390	23.590	23.512	6,478,869
2025-04-09	20.190	22.060	19.300	21.760	21.688	5,321,224
2025-04-08	19.020	20.500	19.020	20.500	20.432	6,840,199
2025-04-07	21.300	21.680	18.100	18.900	18.837	8,072,368
2025-04-03	23.200	23.850	22.400	22.610	22.535	3,040,162
2025-04-02	23.300	24.280	23.200	23.510	23.432	2,048,297
2025-04-01	23.060	24.370	23.060	23.500	23.422	4,012,647
2025-03-31	23.720	23.770	22.350	23.060	22.984	4,106,186
2025-03-28	24.010	24.850	23.800	23.890	23.811	3,038,150
2025-03-27	23.450	24.580	22.960	24.120	24.040	2,665,708
2025-03-26	23.410	23.910	23.320	23.550	23.472	1,602,227
2025-03-25	24.500	24.650	23.150	23.410	23.332	3,085,498
2025-03-24	23.090	24.800	22.940	24.480	24.399	7,196,489
2025-03-21	23.920	24.070	22.980	23.030	22.954	3,668,754
2025-03-20	24.500	24.720	23.900	23.980	23.900	2,045,101
2025-03-19	23.770	24.900	23.750	24.550	24.469	3,118,301
2025-03-18	24.310	25.280	23.830	23.970	23.890	2,634,460
2025-03-17	24.340	24.660	23.610	24.220	24.140	2,769,684
2025-03-14	22.800	24.400	22.710	24.330	24.249	4,219,261
2025-03-13	23.580	23.720	22.790	23.050	22.974	2,436,427
2025-03-12	24.050	24.210	23.450	23.530	23.452	2,079,934
2025-03-11	23.670	24.350	23.580	24.100	24.020	2,990,288
2025-03-10	24.770	25.080	23.620	24.160	24.080	4,866,575
2025-03-07	24.100	25.500	24.050	24.770	24.688	4,562,848
2025-03-06	24.200	25.000	23.930	24.260	24.180	4,621,234
2025-03-05	23.280	24.370	23.230	24.210	24.130	4,561,755
2025-03-04	22.280	24.480	22.260	23.750	23.671	6,694,095
2025-03-03	21.290	22.660	21.250	22.560	22.485	5,451,017
2025-02-28	22.740	22.740	21.140	21.230	21.160	3,554,179
2025-02-27	23.150	23.560	22.340	22.770	22.694	4,857,238
2025-02-26	22.300	22.720	21.950	22.260	22.186	2,287,435
2025-02-25	22.110	22.860	21.920	22.290	22.216	3,432,478
2025-02-24	22.190	22.500	21.570	22.470	22.395	3,503,296
2025-02-21	21.400	22.380	21.400	22.130	22.057	5,287,974
2025-02-20	20.550	21.470	20.550	21.360	21.289	3,395,702
2025-02-19	20.040	20.730	20.040	20.600	20.532	2,052,632
2025-02-18	20.750	21.230	20.180	20.220	20.153	2,674,038
2025-02-17	20.320	21.190	20.310	20.950	20.881	3,812,930
2025-02-14	19.660	20.730	19.660	20.320	20.253	2,672,352
2025-02-13	20.240	20.300	19.790	19.880	19.814	2,480,527
2025-02-12	20.000	20.450	19.760	20.200	20.133	3,318,643
2025-02-11	20.300	20.350	19.930	20.220	20.153	1,828,343
2025-02-10	19.960	20.440	19.540	20.360	20.292	2,742,034
2025-02-07	19.400	20.020	19.400	19.680	19.615	3,278,293
2025-02-06	18.900	19.440	18.720	19.390	19.326	2,317,904
2025-02-05	18.580	19.050	18.580	18.880	18.817	1,822,507
2025-01-27	18.980	19.200	18.600	18.610	18.548	1,291,157
2025-01-24	18.850	19.110	18.530	19.000	18.937	1,493,694
2025-01-23	18.770	19.250	18.770	18.830	18.768	2,423,944
2025-01-22	18.800	18.890	18.500	18.630	18.568	1,655,977

← NewerPage 7 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.