Shanghai Titan Scientific Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 22.110 | 23.760 | 21.820 | 23.680 | 23.601 | 5,652,822 |
| 2024-10-25 | 19.930 | 22.600 | 19.880 | 22.160 | 22.086 | 5,823,908 |
| 2024-10-24 | 20.310 | 20.870 | 20.020 | 20.130 | 20.063 | 2,011,177 |
| 2024-10-23 | 20.470 | 20.910 | 20.450 | 20.540 | 20.472 | 2,393,304 |
| 2024-10-22 | 20.410 | 20.800 | 20.140 | 20.610 | 20.542 | 2,423,793 |
| 2024-10-21 | 19.750 | 20.880 | 19.420 | 20.530 | 20.462 | 4,516,682 |
| 2024-10-18 | 18.360 | 20.160 | 18.210 | 19.480 | 19.415 | 3,975,135 |
| 2024-10-17 | 18.690 | 18.940 | 18.300 | 18.330 | 18.269 | 2,239,464 |
| 2024-10-16 | 18.680 | 18.960 | 18.260 | 18.510 | 18.449 | 2,743,620 |
| 2024-10-15 | 19.650 | 19.810 | 18.770 | 18.770 | 18.708 | 3,983,012 |
| 2024-10-14 | 19.800 | 19.860 | 18.820 | 19.650 | 19.585 | 3,410,056 |
| 2024-10-11 | 21.100 | 21.100 | 19.360 | 19.540 | 19.475 | 3,578,010 |
| 2024-10-10 | 21.510 | 22.160 | 20.660 | 21.120 | 21.050 | 3,825,455 |
| 2024-10-09 | 23.380 | 23.380 | 21.390 | 21.400 | 21.329 | 6,367,394 |
| 2024-10-08 | 24.990 | 24.990 | 21.370 | 24.700 | 24.618 | 8,880,598 |
| 2024-09-30 | 19.490 | 21.420 | 18.820 | 20.950 | 20.881 | 7,743,957 |
| 2024-09-27 | 17.550 | 18.790 | 17.260 | 18.490 | 18.429 | 2,735,413 |
| 2024-09-26 | 15.800 | 17.050 | 15.800 | 17.050 | 16.993 | 2,165,626 |
| 2024-09-25 | 15.810 | 16.370 | 15.800 | 15.930 | 15.877 | 2,340,836 |
| 2024-09-24 | 14.550 | 15.630 | 14.550 | 15.620 | 15.568 | 2,432,363 |
| 2024-09-23 | 14.800 | 14.850 | 14.470 | 14.530 | 14.482 | 1,133,904 |
| 2024-09-20 | 14.970 | 14.970 | 14.570 | 14.620 | 14.572 | 1,245,399 |
| 2024-09-19 | 14.490 | 15.170 | 14.490 | 14.980 | 14.930 | 1,500,037 |
| 2024-09-18 | 15.120 | 15.170 | 14.500 | 14.560 | 14.512 | 1,739,160 |
| 2024-09-13 | 15.830 | 15.880 | 15.100 | 15.120 | 15.070 | 1,233,353 |
| 2024-09-12 | 15.800 | 16.310 | 15.700 | 15.710 | 15.658 | 1,149,053 |
| 2024-09-11 | 15.450 | 16.060 | 15.160 | 15.840 | 15.787 | 1,651,618 |
| 2024-09-10 | 15.520 | 15.660 | 15.100 | 15.380 | 15.329 | 1,175,287 |
| 2024-09-09 | 15.500 | 15.760 | 15.340 | 15.410 | 15.359 | 1,248,749 |
| 2024-09-06 | 16.140 | 16.150 | 15.680 | 15.680 | 15.628 | 1,003,239 |
| 2024-09-05 | 15.890 | 16.330 | 15.890 | 16.150 | 16.096 | 1,511,502 |
| 2024-09-04 | 15.480 | 16.060 | 15.480 | 15.850 | 15.797 | 926,872 |
| 2024-09-03 | 15.550 | 16.070 | 15.360 | 15.690 | 15.638 | 1,256,541 |
| 2024-09-02 | 16.320 | 16.420 | 15.560 | 15.600 | 15.548 | 1,690,042 |
| 2024-08-30 | 15.700 | 16.660 | 15.700 | 16.320 | 16.266 | 1,769,034 |
| 2024-08-29 | 15.000 | 15.800 | 15.000 | 15.730 | 15.678 | 1,422,095 |
| 2024-08-28 | 15.200 | 15.390 | 14.880 | 15.140 | 15.090 | 786,994 |
| 2024-08-27 | 15.240 | 15.500 | 15.020 | 15.070 | 15.020 | 830,438 |
| 2024-08-26 | 14.950 | 15.500 | 14.780 | 15.330 | 15.279 | 1,509,975 |
| 2024-08-23 | 14.830 | 14.970 | 14.620 | 14.710 | 14.661 | 1,122,649 |
| 2024-08-22 | 15.390 | 15.490 | 14.810 | 14.860 | 14.811 | 1,472,680 |
| 2024-08-21 | 15.940 | 15.940 | 15.300 | 15.380 | 15.329 | 1,546,882 |
| 2024-08-20 | 16.410 | 16.530 | 15.650 | 15.810 | 15.758 | 1,477,746 |
| 2024-08-19 | 16.390 | 16.750 | 16.390 | 16.440 | 16.385 | 869,256 |
| 2024-08-16 | 16.710 | 16.710 | 16.270 | 16.500 | 16.445 | 983,701 |
| 2024-08-15 | 16.950 | 16.980 | 16.410 | 16.590 | 16.535 | 1,556,793 |
| 2024-08-14 | 17.230 | 17.230 | 16.800 | 16.960 | 16.904 | 842,204 |
| 2024-08-13 | 17.000 | 17.420 | 16.800 | 17.140 | 17.083 | 1,012,502 |
| 2024-08-12 | 16.980 | 17.500 | 16.810 | 17.180 | 17.123 | 1,126,919 |
| 2024-08-09 | 17.610 | 17.690 | 17.080 | 17.100 | 17.043 | 1,695,022 |
| 2024-08-08 | 17.640 | 17.920 | 17.410 | 17.560 | 17.502 | 1,877,290 |
| 2024-08-07 | 17.880 | 18.330 | 17.320 | 17.720 | 17.661 | 3,329,291 |
| 2024-08-06 | 17.260 | 17.850 | 17.260 | 17.850 | 17.791 | 2,749,661 |
| 2024-08-05 | 16.530 | 18.170 | 16.530 | 17.260 | 17.203 | 4,473,814 |
| 2024-08-02 | 16.490 | 17.380 | 16.380 | 16.780 | 16.724 | 3,364,178 |
| 2024-08-01 | 16.990 | 16.990 | 16.370 | 16.540 | 16.485 | 1,786,902 |
| 2024-07-31 | 15.920 | 17.170 | 15.770 | 16.860 | 16.804 | 2,973,675 |
| 2024-07-30 | 15.530 | 16.060 | 15.400 | 15.910 | 15.857 | 1,779,977 |
| 2024-07-29 | 15.850 | 15.850 | 15.380 | 15.530 | 15.479 | 1,211,000 |
| 2024-07-26 | 15.680 | 16.020 | 15.590 | 15.680 | 15.628 | 1,153,635 |
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.