Shanghai - Delayed Quote
CNY
Tiandi Science & Technology Co.Ltd (600582.SS)
5.12
+0.10
(+2.00%)
As of 2:37:21 PM GMT+8. Market Open.
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
5.00
5.13
5.00
5.12
5.12
41,962,092
Oct 30, 2026
4.95
5.08
4.91
5.02
5.02
34,893,000
Oct 29, 2026
4.95
4.99
4.85
4.96
4.96
25,217,373
Oct 28, 2026
4.95
5.03
4.95
5.00
5.00
18,027,000
Oct 27, 2026
4.96
4.99
4.90
4.95
4.95
19,744,800
Oct 26, 2026
4.95
4.98
4.92
4.95
4.95
19,234,043
Oct 23, 2026
4.91
4.98
4.86
4.96
4.96
24,697,400
Oct 22, 2026
5.02
5.03
4.93
4.94
4.94
17,745,600
Oct 21, 2026
5.09
5.10
5.01
5.03
5.03
14,122,943
Oct 20, 2026
5.07
5.14
5.05
5.10
5.10
23,145,927
Oct 19, 2026
5.02
5.10
5.01
5.08
5.08
22,572,078
Oct 16, 2026
5.01
5.04
4.97
5.02
5.02
20,619,380
Oct 15, 2026
5.07
5.08
4.94
4.98
4.98
25,263,700
Oct 14, 2026
5.03
5.12
5.01
5.07
5.07
24,245,700
Oct 13, 2026
5.05
5.09
5.01
5.03
5.03
22,438,000
Oct 12, 2026
5.02
5.11
5.00
5.05
5.05
30,707,700
Oct 9, 2026
4.96
5.04
4.93
5.01
5.01
30,288,612
Oct 8, 2026
4.89
4.97
4.88
4.96
4.96
20,847,263
Sep 30, 2026
4.83
4.91
4.80
4.90
4.90
18,264,264
Sep 29, 2026
4.78
4.83
4.78
4.80
4.80
8,653,939
Sep 28, 2026
4.83
4.85
4.76
4.79
4.79
16,485,900
Sep 24, 2026
4.87
4.90
4.83
4.83
4.83
12,719,007
Sep 23, 2026
4.85
4.91
4.84
4.88
4.88
15,856,296
Sep 22, 2026
4.88
4.89
4.85
4.86
4.86
18,243,000
Sep 21, 2026
4.90
4.91
4.86
4.88
4.88
18,952,689
Sep 18, 2026
4.93
4.95
4.89
4.89
4.89
20,374,598
Sep 17, 2026
4.96
4.98
4.92
4.95
4.95
23,282,700
Sep 16, 2026
4.92
4.97
4.89
4.96
4.96
25,454,800
Sep 15, 2026
4.96
5.00
4.93
4.93
4.93
23,088,799
Sep 14, 2026
4.86
4.99
4.85
4.97
4.97
39,696,043
Sep 11, 2026
4.90
4.94
4.84
4.87
4.87
44,812,449
Sep 10, 2026
4.90
4.95
4.86
4.94
4.94
61,003,448
Sep 9, 2026
4.76
4.80
4.74
4.78
4.78
20,436,795
Sep 8, 2026
4.70
4.76
4.69
4.76
4.76
18,896,151
Sep 7, 2026
4.73
4.76
4.70
4.70
4.70
18,870,049
Sep 4, 2026
4.72
4.79
4.72
4.74
4.74
20,936,966
Sep 3, 2026
4.71
4.78
4.68
4.71
4.71
19,551,207
Sep 2, 2026
4.85
4.85
4.69
4.71
4.71
37,541,402
Sep 1, 2026
4.84
4.89
4.80
4.85
4.85
26,406,520
Aug 31, 2026
4.92
4.95
4.84
4.85
4.85
24,233,000
Aug 28, 2026
4.92
4.97
4.89
4.97
4.97
18,764,952
Aug 27, 2026
4.88
4.94
4.85
4.94
4.94
27,110,722
Aug 26, 2026
4.90
4.92
4.88
4.90
4.90
17,303,018
Aug 25, 2026
4.78
4.91
4.76
4.90
4.90
26,905,014
Aug 24, 2026
4.76
4.80
4.72
4.78
4.78
21,636,910
Aug 21, 2026
4.85
4.86
4.76
4.77
4.77
43,563,296
Aug 20, 2026
4.84
4.88
4.79
4.85
4.85
18,341,500
Aug 19, 2026
4.83
4.91
4.80
4.85
4.85
23,510,352
Aug 18, 2026
4.84
4.85
4.79
4.82
4.82
16,521,969
Aug 17, 2026
4.87
4.90
4.79
4.84
4.84
16,672,560
Aug 14, 2026
4.88
4.89
4.83
4.86
4.86
11,437,515
Aug 13, 2026
4.88
4.92
4.83
4.88
4.88
20,947,260
Aug 12, 2026
4.91
4.98
4.87
4.90
4.90
21,701,240
Aug 11, 2026
5.02
5.11
4.92
4.93
4.93
43,178,460
Aug 10, 2026
4.79
4.91
4.78
4.87
4.87
24,455,830
Aug 7, 2026
4.84
4.85
4.77
4.80
4.80
15,195,840
Aug 6, 2026
4.83
4.86
4.78
4.83
4.83
19,843,500
Aug 5, 2026
4.90
4.93
4.82
4.84
4.84
26,960,757
Aug 4, 2026
4.98
4.99
4.90
4.91
4.91
24,390,735
Aug 3, 2026
4.93
5.02
4.92
4.97
4.97
23,747,307
Jul 31, 2026
4.95
4.99
4.90
4.93
4.93
27,981,407
Jul 30, 2026
4.89
4.97
4.88
4.95
4.95
19,129,300
Jul 29, 2026
4.85
4.94
4.83
4.92
4.92
27,302,980
Jul 28, 2026
4.88
4.88
4.78
4.84
4.84
20,213,406
Jul 27, 2026
4.79
4.91
4.79
4.86
4.86
20,472,446
Jul 24, 2026
4.89
4.92
4.80
4.81
4.81
18,920,431
Jul 23, 2026
4.83
4.92
4.81
4.89
4.89
15,902,116
Jul 22, 2026
4.85
4.86
4.75
4.84
4.84
24,728,963
Jul 21, 2026
4.91
5.03
4.82
4.84
4.84
39,293,848
Jul 20, 2026
4.79
4.92
4.79
4.90
4.90
28,974,614
Jul 17, 2026
4.80
4.90
4.78
4.78
4.78
26,980,040
Jul 16, 2026
4.79
4.86
4.76
4.79
4.79
18,251,062
Jul 15, 2026
4.70
4.82
4.67
4.81
4.81
21,910,600
Jul 14, 2026
4.71
4.80
4.71
4.77
4.77
16,606,700
Jul 13, 2026
4.65
4.78
4.61
4.74
4.74
22,317,230
Jul 10, 2026
4.67
4.69
4.58
4.64
4.64
14,810,800
Jul 9, 2026
4.71
4.72
4.60
4.65
4.65
19,725,900
Jul 8, 2026
4.72
4.79
4.68
4.71
4.71
14,713,500
Jul 7, 2026
4.88
4.89
4.72
4.73
4.73
17,707,832
Jul 6, 2026
4.68
4.88
4.66
4.86
4.86
31,815,857
Jul 3, 2026
4.50
4.74
4.49
4.72
4.72
37,414,174
Jul 2, 2026
4.47
4.53
4.44
4.50
4.50
19,944,538
Jul 1, 2026
4.45
4.55
4.43
4.47
4.47
20,202,500
Jun 30, 2026
4.48
4.49
4.39
4.45
4.45
18,564,600
Jun 29, 2026
4.34
4.51
4.22
4.48
4.48
34,431,800
Jun 26, 2026
4.43
4.47
4.31
4.36
4.36
31,763,147
Jun 25, 2026
4.61
4.64
4.43
4.46
4.46
35,708,348
Jun 24, 2026
4.76
4.79
4.63
4.65
4.65
20,965,140
Jun 23, 2026
4.82
4.89
4.75
4.77
4.77
18,695,424
Jun 22, 2026
4.87
4.87
4.68
4.83
4.83
33,849,680
Jun 18, 2026
5.01
5.01
4.88
4.88
4.88
22,344,833
Jun 17, 2026
5.10
5.13
4.87
5.01
5.01
32,606,841
Jun 16, 2026
5.24
5.24
5.10
5.11
5.11
29,806,504
Jun 15, 2026
5.28
5.34
5.21
5.23
5.23
27,662,286
Jun 12, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
5.23
5.34
5.14
5.29
5.29
44,177,800
Jun 11, 2026
5.60
5.64
5.51
5.53
5.23
33,811,356
Jun 10, 2026
5.51
5.60
5.48
5.60
5.30
28,168,900
Jun 9, 2026
5.57
5.57
5.45
5.51
5.21
24,189,800
Jun 8, 2026
5.42
5.57
5.40
5.56
5.26
29,010,850
Jun 5, 2026
5.42
5.47
5.41
5.45
5.15
15,445,468
Jun 4, 2026
5.49
5.50
5.40
5.41
5.12
18,483,500
Jun 3, 2026
5.49
5.55
5.47
5.48
5.18
18,842,300
Jun 2, 2026
5.56
5.57
5.48
5.50
5.20
17,976,500
Jun 1, 2026
5.41
5.55
5.40
5.53
5.23
26,005,400
May 29, 2026
5.39
5.45
5.39
5.42
5.13
24,095,884
May 28, 2026
5.41
5.44
5.38
5.41
5.12
18,957,935
May 27, 2026
5.49
5.50
5.40
5.42
5.13
30,286,046
May 26, 2026
5.51
5.60
5.41
5.52
5.22
45,034,154
May 25, 2026
5.80
5.81
5.55
5.62
5.32
83,499,225
May 22, 2026
5.40
5.43
5.36
5.38
5.09
14,117,846
May 21, 2026
5.44
5.50
5.39
5.40
5.11
14,597,500
May 20, 2026
5.41
5.50
5.35
5.46
5.16
25,900,068
May 19, 2026
5.41
5.44
5.40
5.43
5.14
17,470,518
May 18, 2026
5.50
5.51
5.38
5.43
5.14
27,465,200
May 15, 2026
5.52
5.55
5.50
5.51
5.21
23,366,798
May 14, 2026
5.62
5.62
5.50
5.51
5.21
30,511,181
May 13, 2026
5.61
5.63
5.59
5.61
5.31
24,160,422
May 12, 2026
5.65
5.66
5.60
5.62
5.32
30,953,408
May 11, 2026
5.67
5.68
5.65
5.65
5.34
27,532,054
May 8, 2026
5.67
5.69
5.66
5.67
5.36
19,322,833
May 7, 2026
5.67
5.69
5.65
5.67
5.36
23,755,465
May 6, 2026
5.69
5.71
5.65
5.68
5.37
37,238,112
Apr 30, 2026
5.70
5.71
5.61
5.69
5.38
46,228,545
Apr 29, 2026
5.70
5.76
5.69
5.74
5.43
30,803,666
Apr 28, 2026
5.70
5.81
5.65
5.74
5.43
39,111,253
Apr 27, 2026
5.69
5.71
5.69
5.70
5.39
17,024,892
Apr 24, 2026
5.75
5.76
5.69
5.70
5.39
19,303,048
Apr 23, 2026
5.70
5.76
5.68
5.75
5.44
30,516,680
Apr 22, 2026
5.70
5.72
5.69
5.70
5.39
13,676,493
Apr 21, 2026
5.69
5.72
5.69
5.71
5.40
14,731,156
Apr 20, 2026
5.71
5.73
5.69
5.70
5.39
18,810,042
Apr 17, 2026
5.74
5.74
5.70
5.71
5.40
13,653,640
Apr 16, 2026
5.73
5.75
5.71
5.74
5.43
15,823,261
Apr 15, 2026
5.74
5.75
5.71
5.73
5.42
14,879,460
Apr 14, 2026
5.70
5.72
5.68
5.72
5.41
17,497,627
Apr 13, 2026
5.71
5.71
5.67
5.68
5.37
20,288,100
Apr 10, 2026
5.72
5.74
5.70
5.72
5.41
19,800,326
Apr 9, 2026
5.78
5.80
5.69
5.70
5.39
32,846,600
Apr 8, 2026
5.74
5.82
5.73
5.82
5.50
33,601,318
Apr 7, 2026
5.67
5.71
5.64
5.70
5.39
16,071,012
Apr 3, 2026
5.71
5.73
5.65
5.66
5.35
20,687,162
Apr 2, 2026
5.75
5.77
5.68
5.71
5.40
25,387,400
Apr 1, 2026
5.77
5.79
5.73
5.77
5.46
27,808,750
Mar 31, 2026
5.74
5.83
5.72
5.72
5.41
28,267,211
Mar 30, 2026
5.75
5.75
5.64
5.73
5.42
41,908,400
Mar 27, 2026
5.80
5.82
5.71
5.80
5.49
59,350,257
Mar 26, 2026
5.98
6.03
5.91
5.93
5.61
29,722,650
Mar 25, 2026
5.86
6.02
5.81
5.98
5.66
40,946,393
Mar 24, 2026
5.76
5.85
5.69
5.85
5.53
38,065,042
Mar 23, 2026
5.99
5.99
5.66
5.70
5.39
81,181,131
Mar 20, 2026
6.05
6.13
6.00
6.01
5.68
39,751,400
Mar 19, 2026
6.09
6.16
6.05
6.07
5.74
39,124,777
Mar 18, 2026
6.09
6.10
6.02
6.09
5.76
34,219,203
Mar 17, 2026
6.15
6.17
6.07
6.08
5.75
34,881,631
Mar 16, 2026
6.27
6.33
6.12
6.15
5.82
49,649,500
Mar 13, 2026
6.26
6.33
6.24
6.27
5.93
60,493,500
Mar 12, 2026
6.15
6.28
6.12
6.27
5.93
77,025,173
Mar 11, 2026
6.10
6.16
6.01
6.15
5.82
43,513,988
Mar 10, 2026
6.12
6.14
6.06
6.07
5.74
40,490,700
Mar 9, 2026
6.09
6.22
6.09
6.12
5.79
66,222,777
Mar 6, 2026
6.02
6.07
5.97
6.06
5.73
30,921,100
Mar 5, 2026
6.05
6.07
6.01
6.03
5.70
35,892,001
Mar 4, 2026
6.06
6.10
5.97
5.97
5.65
50,602,349
Mar 3, 2026
6.15
6.20
6.07
6.08
5.75
75,479,262
Mar 2, 2026
6.10
6.16
6.08
6.14
5.81
52,940,103
Feb 27, 2026
6.09
6.13
6.07
6.12
5.79
28,109,953
Feb 26, 2026
6.09
6.11
6.06
6.11
5.78
32,248,100
Feb 25, 2026
6.05
6.13
6.04
6.07
5.74
41,360,656
Feb 24, 2026
5.96
6.09
5.95
6.04
5.71
41,221,023
Feb 13, 2026
5.98
5.99
5.93
5.93
5.61
30,672,547
Feb 12, 2026
6.00
6.03
5.96
5.98
5.66
20,021,061
Feb 11, 2026
5.98
6.04
5.97
6.01
5.68
25,998,934
Feb 10, 2026
6.02
6.02
5.97
5.99
5.67
21,442,803
Feb 9, 2026
6.03
6.05
5.99
6.02
5.69
26,544,914
Feb 6, 2026
6.03
6.08
5.99
6.01
5.68
27,360,500
Feb 5, 2026
6.05
6.12
5.94
6.06
5.73
56,977,090
Feb 4, 2026
5.92
6.04
5.89
6.04
5.71
49,526,694
Feb 3, 2026
5.88
5.93
5.85
5.91
5.59
30,178,728
Feb 2, 2026
6.01
6.02
5.84
5.85
5.53
49,607,448
Jan 30, 2026
6.05
6.08
5.96
6.03
5.70
43,048,579
Jan 29, 2026
6.06
6.08
6.01
6.06
5.73
37,810,958
Jan 28, 2026
5.96
6.10
5.96
6.06
5.73
61,680,928
Jan 27, 2026
6.02
6.04
5.93
5.98
5.66
40,572,664
Jan 26, 2026
6.01
6.06
5.95
6.04
5.71
43,349,501
Jan 23, 2026
6.01
6.03
5.98
6.01
5.68
27,542,548
Jan 22, 2026
5.95
6.02
5.95
6.01
5.68
35,392,457
Jan 21, 2026
5.97
5.98
5.93
5.96
5.64
25,631,711
Jan 20, 2026
5.90
6.00
5.89
5.97
5.65
44,391,258
Jan 19, 2026
5.86
5.92
5.84
5.90
5.58
27,619,145
Jan 16, 2026
5.88
5.90
5.85
5.87
5.55
24,412,086
Jan 15, 2026
5.85
5.89
5.84
5.86
5.54
22,120,814
Jan 14, 2026
5.92
5.93
5.83
5.87
5.55
43,071,901
Jan 13, 2026
5.93
5.95
5.89
5.91
5.59
37,793,356
Jan 12, 2026
5.89
5.92
5.89
5.92
5.60
37,390,336
Jan 9, 2026
5.90
5.92
5.88
5.91
5.59
29,455,441
Jan 8, 2026
5.87
5.91
5.86
5.90
5.58
29,400,900
Jan 7, 2026
5.91
5.94
5.86
5.87
5.55
30,701,816
Jan 6, 2026
5.89
5.91
5.86
5.91
5.59
38,699,944
Jan 5, 2026
5.85
5.89
5.82
5.89
5.57
26,147,295
Dec 31, 2025
5.79
5.85
5.78
5.83
5.51
24,701,679
Dec 30, 2025
5.79
5.81
5.76
5.80
5.49
19,058,943
Dec 29, 2025
5.79
5.81
5.77
5.80
5.49
18,601,120
Dec 26, 2025
5.78
5.80
5.77
5.79
5.48
20,113,008
Dec 25, 2025
5.79
5.82
5.78
5.78
5.47
17,564,752
Dec 24, 2025
5.76
5.80
5.74
5.80
5.49
12,692,717
Dec 23, 2025
5.77
5.78
5.74
5.75
5.44
13,989,797
Dec 22, 2025
5.82
5.82
5.77
5.78
5.47
17,352,700
Dec 19, 2025
5.76
5.82
5.76
5.81
5.49
16,186,782
Dec 18, 2025
5.75
5.78
5.73
5.77
5.46
15,395,549
Dec 17, 2025
5.71
5.77
5.66
5.77
5.46
23,621,521
Dec 16, 2025
5.80
5.81
5.70
5.72
5.41
27,620,780
Dec 15, 2025
5.86
5.87
5.79
5.80
5.49
29,711,140
Dec 12, 2025
5.87
5.88
5.85
5.87
5.55
30,623,004
Dec 11, 2025
5.92
5.92
5.86
5.88
5.56
17,281,233
Dec 10, 2025
5.88
5.92
5.87
5.91
5.59
19,060,137
Dec 9, 2025
5.92
5.93
5.86
5.87
5.55
27,898,721
Dec 8, 2025
5.94
5.96
5.90
5.93
5.61
24,844,932
Dec 5, 2025
5.93
5.95
5.91
5.94
5.62
24,187,000
Dec 4, 2025
5.90
5.95
5.89
5.94
5.62
21,809,276
Dec 3, 2025
5.88
5.93
5.88
5.90
5.58
22,974,932
Dec 2, 2025
5.91
5.91
5.87
5.88
5.56
24,854,922
Dec 1, 2025
5.93
5.94
5.88
5.92
5.60
41,713,151
Nov 28, 2025
5.93
5.95
5.90
5.94
5.62
17,861,994
Nov 27, 2025
5.92
5.94
5.91
5.92
5.60
16,556,048
Nov 26, 2025
5.96
5.96
5.91
5.92
5.60
21,388,059
Nov 25, 2025
5.96
5.97
5.92
5.94
5.62
23,218,360
Nov 24, 2025
5.93
5.97
5.91
5.93
5.61
26,441,435
Nov 21, 2025
6.00
6.01
5.92
5.92
5.60
56,063,321
Nov 20, 2025
6.07
6.07
6.01
6.02
5.69
21,967,709
Nov 19, 2025
6.05
6.08
6.02
6.05
5.72
21,444,877
Nov 18, 2025
6.11
6.13
6.02
6.05
5.72
33,297,200
Nov 17, 2025
6.20
6.20
6.08
6.12
5.79
39,030,067
Nov 14, 2025
6.18
6.22
6.17
6.18
5.84
32,057,374
Nov 13, 2025
6.18
6.20
6.15
6.19
5.85
33,436,399
Nov 12, 2025
6.16
6.20
6.14
6.17
5.84
33,944,361
Nov 11, 2025
6.16
6.18
6.14
6.17
5.84
28,291,237
Nov 10, 2025
6.14
6.18
6.13
6.16
5.83
28,062,327
Nov 7, 2025
6.17
6.19
6.14
6.15
5.82
25,152,049
Nov 6, 2025
6.14
6.20
6.11
6.17
5.84
42,516,370
Nov 5, 2025
6.09
6.16
6.07
6.13
5.80
37,608,173
Nov 4, 2025
6.11
6.14
6.07
6.10
5.77
39,072,000
Nov 3, 2025
6.00
6.12
5.97
6.12
5.79
75,863,258
