Shanghai Titan Scientific Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 19.300 | 19.440 | 18.580 | 18.780 | 18.718 | 2,248,127 |
| 2025-01-20 | 19.440 | 19.590 | 19.090 | 19.210 | 19.146 | 2,079,721 |
| 2025-01-17 | 18.600 | 19.570 | 18.600 | 19.210 | 19.146 | 2,172,798 |
| 2025-01-16 | 18.840 | 19.290 | 18.590 | 18.860 | 18.797 | 1,952,505 |
| 2025-01-15 | 19.000 | 19.200 | 18.700 | 18.780 | 18.718 | 1,965,158 |
| 2025-01-14 | 18.180 | 18.940 | 18.040 | 18.940 | 18.877 | 2,352,648 |
| 2025-01-13 | 17.610 | 18.230 | 17.540 | 18.020 | 17.960 | 1,851,986 |
| 2025-01-10 | 18.270 | 18.750 | 17.790 | 17.790 | 17.731 | 2,184,002 |
| 2025-01-09 | 18.450 | 18.710 | 18.060 | 18.350 | 18.289 | 2,623,408 |
| 2025-01-08 | 17.720 | 18.450 | 17.400 | 18.210 | 18.150 | 3,745,294 |
| 2025-01-07 | 17.390 | 17.890 | 16.980 | 17.810 | 17.751 | 3,937,701 |
| 2025-01-06 | 17.540 | 17.700 | 17.050 | 17.230 | 17.173 | 3,178,186 |
| 2025-01-03 | 18.170 | 18.270 | 17.360 | 17.540 | 17.482 | 3,906,794 |
| 2025-01-02 | 18.200 | 18.650 | 17.900 | 18.020 | 17.960 | 3,500,534 |
| 2024-12-31 | 19.290 | 19.330 | 18.200 | 18.240 | 18.180 | 3,609,668 |
| 2024-12-30 | 19.440 | 19.440 | 18.910 | 18.940 | 18.877 | 2,872,994 |
| 2024-12-27 | 19.540 | 19.890 | 19.300 | 19.460 | 19.395 | 2,737,683 |
| 2024-12-26 | 19.380 | 19.660 | 19.300 | 19.400 | 19.336 | 2,626,927 |
| 2024-12-25 | 20.050 | 20.200 | 19.200 | 19.310 | 19.246 | 2,854,486 |
| 2024-12-24 | 20.290 | 20.580 | 19.750 | 20.020 | 19.954 | 3,285,129 |
| 2024-12-23 | 21.680 | 21.860 | 20.100 | 20.200 | 20.133 | 3,904,479 |
| 2024-12-20 | 21.960 | 22.200 | 21.500 | 21.700 | 21.628 | 2,279,310 |
| 2024-12-19 | 21.900 | 22.240 | 21.480 | 21.770 | 21.698 | 2,891,574 |
| 2024-12-18 | 22.000 | 22.610 | 21.810 | 22.250 | 22.176 | 2,007,854 |
| 2024-12-17 | 23.400 | 23.650 | 22.170 | 22.250 | 22.176 | 2,679,581 |
| 2024-12-16 | 24.010 | 24.010 | 23.220 | 23.400 | 23.322 | 1,525,388 |
| 2024-12-13 | 24.780 | 24.880 | 23.760 | 23.800 | 23.721 | 3,215,890 |
| 2024-12-12 | 25.000 | 25.780 | 24.320 | 25.070 | 24.987 | 4,186,241 |
| 2024-12-11 | 24.600 | 24.820 | 24.110 | 24.230 | 24.150 | 1,743,999 |
| 2024-12-10 | 24.500 | 25.050 | 24.250 | 24.490 | 24.409 | 2,719,499 |
| 2024-12-09 | 24.560 | 24.950 | 23.590 | 23.900 | 23.821 | 2,130,628 |
| 2024-12-06 | 23.510 | 25.000 | 22.980 | 24.340 | 24.259 | 3,911,551 |
| 2024-12-05 | 22.800 | 23.990 | 22.330 | 23.400 | 23.322 | 3,406,668 |
| 2024-12-04 | 23.430 | 23.780 | 22.200 | 22.540 | 22.465 | 3,212,059 |
| 2024-12-03 | 23.790 | 23.790 | 23.130 | 23.440 | 23.362 | 1,816,488 |
| 2024-12-02 | 23.420 | 23.850 | 23.130 | 23.790 | 23.711 | 2,362,887 |
| 2024-11-29 | 22.620 | 23.920 | 22.500 | 23.420 | 23.342 | 1,760,583 |
| 2024-11-28 | 22.500 | 23.530 | 22.350 | 22.860 | 22.784 | 2,496,129 |
| 2024-11-27 | 22.210 | 22.600 | 21.540 | 22.570 | 22.495 | 3,138,307 |
| 2024-11-26 | 22.600 | 23.200 | 22.210 | 22.230 | 22.156 | 1,375,019 |
| 2024-11-25 | 22.280 | 22.880 | 22.180 | 22.670 | 22.595 | 1,984,449 |
| 2024-11-22 | 24.640 | 24.640 | 22.330 | 22.430 | 22.356 | 3,542,975 |
| 2024-11-21 | 24.620 | 25.040 | 24.100 | 24.650 | 24.568 | 2,233,076 |
| 2024-11-20 | 23.500 | 24.870 | 23.400 | 24.570 | 24.488 | 3,397,560 |
| 2024-11-19 | 22.830 | 23.780 | 22.650 | 23.690 | 23.611 | 2,620,249 |
| 2024-11-18 | 23.480 | 24.260 | 22.520 | 22.830 | 22.754 | 2,934,364 |
| 2024-11-15 | 24.850 | 25.100 | 23.400 | 23.460 | 23.382 | 4,283,430 |
| 2024-11-14 | 27.060 | 27.520 | 24.690 | 24.850 | 24.768 | 7,140,675 |
| 2024-11-13 | 27.000 | 28.460 | 26.600 | 27.340 | 27.249 | 5,177,625 |
| 2024-11-12 | 27.490 | 28.780 | 26.750 | 27.200 | 27.110 | 8,278,314 |
| 2024-11-11 | 26.130 | 28.070 | 25.900 | 27.290 | 27.199 | 5,883,874 |
| 2024-11-08 | 26.320 | 27.180 | 25.790 | 25.870 | 25.784 | 4,248,024 |
| 2024-11-07 | 25.530 | 26.230 | 24.670 | 26.100 | 26.013 | 4,644,220 |
| 2024-11-06 | 24.060 | 25.960 | 24.000 | 25.230 | 25.146 | 6,572,939 |
| 2024-11-05 | 23.590 | 24.500 | 22.430 | 24.060 | 23.980 | 3,419,099 |
| 2024-11-04 | 23.550 | 24.190 | 23.050 | 23.310 | 23.233 | 2,921,170 |
| 2024-11-01 | 22.900 | 25.300 | 22.710 | 22.900 | 22.824 | 5,545,377 |
| 2024-10-31 | 22.510 | 22.920 | 21.880 | 22.910 | 22.834 | 2,914,315 |
| 2024-10-30 | 22.980 | 23.030 | 21.710 | 22.510 | 22.435 | 3,599,944 |
| 2024-10-29 | 23.880 | 24.420 | 22.700 | 23.040 | 22.964 | 4,823,765 |
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.