Shenzhen - Delayed Quote CNY

Tianqi Lithium Corporation (002466.SZ)

Compare
37.05 +0.16 (+0.43%)
At close: 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Oct 28, 2024 36.67 37.21 35.85 37.05 37.05 59,200,363
Oct 25, 2024 35.47 37.70 35.41 36.89 36.89 95,253,860
Oct 24, 2024 35.50 35.60 34.31 34.72 34.72 45,021,449
Oct 23, 2024 35.60 37.05 34.46 36.09 36.09 82,300,786
Oct 22, 2024 33.75 35.44 33.33 35.24 35.24 51,889,824
Oct 21, 2024 33.40 34.60 33.06 33.92 33.92 57,993,240
Oct 18, 2024 31.42 34.30 31.28 33.35 33.35 61,054,474
Oct 17, 2024 32.65 32.84 31.73 31.78 31.78 33,599,917
Oct 16, 2024 32.09 32.90 32.00 32.20 32.20 33,841,771
Oct 15, 2024 33.76 34.19 32.82 32.85 32.85 40,356,718
Oct 14, 2024 33.33 33.94 32.58 33.87 33.87 48,006,403
Oct 11, 2024 35.25 35.25 33.03 33.41 33.41 61,597,206
Oct 10, 2024 35.42 37.47 34.73 36.28 36.28 78,905,121
Oct 9, 2024 38.00 39.95 35.22 35.40 35.40 116,950,035
Oct 8, 2024 38.72 38.72 36.25 38.72 38.72 127,727,642
Sep 30, 2024 34.80 35.20 33.50 35.20 35.20 113,940,057
Sep 27, 2024 29.99 32.00 29.93 32.00 32.00 68,121,547
Sep 26, 2024 28.21 29.11 27.66 29.09 29.09 59,608,102
Sep 25, 2024 27.90 29.04 27.90 28.09 28.09 101,213,769
Sep 24, 2024 25.22 27.42 25.18 27.42 27.42 95,314,034
Sep 23, 2024 24.77 25.20 24.60 24.93 24.93 25,864,794
Sep 20, 2024 25.43 25.43 24.70 24.94 24.94 37,671,117
Sep 19, 2024 25.36 25.88 24.75 25.43 25.43 49,270,491
Sep 18, 2024 25.70 25.89 24.85 25.32 25.32 39,004,972
Sep 13, 2024 27.43 28.00 25.82 25.82 25.82 65,860,544
Sep 12, 2024 28.00 28.63 27.58 27.70 27.70 91,280,275
Sep 11, 2024 25.55 27.42 25.45 27.42 27.42 62,648,586
Sep 10, 2024 25.79 25.85 24.44 24.93 24.93 28,372,460
Sep 9, 2024 25.72 26.17 25.37 25.61 25.61 19,884,097
Sep 6, 2024 26.60 26.90 26.03 26.05 26.05 17,929,026
Sep 5, 2024 26.10 27.54 26.10 26.70 26.70 36,227,557
Sep 4, 2024 25.88 26.70 25.88 26.16 26.16 26,030,198
Sep 3, 2024 24.95 26.90 24.63 26.15 26.15 44,728,496
Sep 2, 2024 26.10 26.46 24.95 24.95 24.95 30,294,824
Aug 30, 2024 25.47 26.77 25.42 26.28 26.28 34,970,926
Aug 29, 2024 25.15 25.88 24.89 25.57 25.57 23,799,663
Aug 28, 2024 25.37 25.54 24.94 25.32 25.32 16,447,457
Aug 27, 2024 25.66 25.96 24.97 25.54 25.54 20,510,738
Aug 26, 2024 25.13 26.19 25.13 25.68 25.68 27,533,609
Aug 23, 2024 25.60 25.79 25.05 25.11 25.11 18,167,695
Aug 22, 2024 26.93 26.98 25.80 25.80 25.80 21,761,088
Aug 21, 2024 26.16 27.06 25.73 26.81 26.81 33,147,879
Aug 20, 2024 26.36 27.20 26.05 26.14 26.14 33,248,660
Aug 19, 2024 26.54 26.89 26.31 26.32 26.32 15,232,168
Aug 16, 2024 27.09 27.29 26.62 26.70 26.70 15,496,300
Aug 15, 2024 26.78 27.31 26.48 27.00 27.00 16,671,382
Aug 14, 2024 27.57 28.13 26.96 26.97 26.97 18,460,684
Aug 13, 2024 27.12 28.07 26.70 27.67 27.67 21,555,408
Aug 12, 2024 27.62 27.65 27.03 27.10 27.10 12,413,982
Aug 9, 2024 28.04 28.38 27.38 27.39 27.39 14,179,445
Aug 8, 2024 28.15 28.35 27.81 27.90 27.90 13,385,430
Aug 7, 2024 28.65 28.66 28.21 28.26 28.26 13,495,738
Aug 6, 2024 28.42 29.20 28.35 28.76 28.76 21,486,215
Aug 5, 2024 28.40 29.66 28.05 28.06 28.06 26,185,758
Aug 2, 2024 28.61 29.05 28.36 28.53 28.53 15,417,204
Aug 1, 2024 29.25 29.37 28.56 28.65 28.65 19,978,500
Jul 31, 2024 28.21 29.30 28.03 29.26 29.26 25,335,552
Jul 30, 2024 28.06 28.13 27.67 28.09 28.09 13,191,560
Jul 29, 2024 29.20 29.40 28.10 28.17 28.17 19,783,913
Jul 26, 2024 28.18 29.55 28.15 29.12 29.12 23,674,722
Jul 25, 2024 27.01 28.85 26.96 28.18 28.18 29,698,657
Jul 24, 2024 27.74 27.98 27.15 27.22 27.22 14,017,069
Jul 23, 2024 29.00 29.06 27.79 27.80 27.80 17,520,851
Jul 22, 2024 29.04 29.46 28.73 28.99 28.99 17,772,546
Jul 19, 2024 29.01 29.60 28.44 29.23 29.23 21,541,874
Jul 18, 2024 28.75 29.15 28.48 29.01 29.01 14,143,660
Jul 17, 2024 29.05 29.45 28.83 28.96 28.96 18,377,173
Jul 16, 2024 28.64 29.35 28.64 29.06 29.06 16,000,092
Jul 15, 2024 29.09 29.35 28.72 28.74 28.74 15,983,108
Jul 12, 2024 29.47 29.85 29.14 29.28 29.28 23,717,042
Jul 11, 2024 28.28 30.30 28.28 29.60 29.60 50,430,205
Jul 10, 2024 27.00 29.16 26.90 27.92 27.92 33,817,982
Jul 9, 2024 27.63 27.87 27.22 27.59 27.59 16,611,394
Jul 8, 2024 28.59 28.65 27.60 27.75 27.75 17,249,267
Jul 5, 2024 28.68 29.05 28.38 28.73 28.73 13,128,156
Jul 4, 2024 29.81 30.01 28.88 28.88 28.88 17,465,607
Jul 3, 2024 29.50 30.19 29.20 29.82 29.82 19,209,411
Jul 2, 2024 30.11 30.33 29.40 29.45 29.45 15,567,931
Jul 1, 2024 29.40 30.12 29.27 29.99 29.99 17,297,861
Jun 28, 2024 30.49 30.81 29.85 29.91 29.91 20,290,744
Jun 27, 2024 31.30 31.65 30.56 30.57 30.57 21,855,340
Jun 26, 2024 29.50 31.70 29.15 31.55 31.55 38,073,541
Jun 25, 2024 30.00 30.25 29.34 29.53 29.53 17,129,187
Jun 24, 2024 30.00 30.60 29.73 30.10 30.10 20,083,640
Jun 21, 2024 31.00 31.40 30.44 30.49 30.49 22,161,003
Jun 20, 2024 32.33 32.40 31.25 31.25 31.25 18,265,940
Jun 19, 2024 33.00 33.10 32.31 32.32 32.32 14,030,982
Jun 18, 2024 32.60 33.21 32.41 33.00 33.00 19,854,281
Jun 17, 2024 32.30 32.95 32.03 32.60 32.60 20,443,732
Jun 14, 2024 32.70 32.72 31.91 32.56 32.56 30,364,108
Jun 13, 2024 33.43 33.95 32.71 32.72 32.72 24,313,558
Jun 12, 2024 33.40 33.65 32.83 33.41 33.41 21,870,023
Jun 11, 2024 33.60 34.05 33.36 33.54 33.54 16,061,874
Jun 7, 2024 1.35 Dividend
Jun 7, 2024 34.51 35.07 33.81 34.00 34.00 24,886,238
Jun 6, 2024 36.07 37.17 35.74 35.80 34.45 29,126,731
Jun 5, 2024 36.01 36.47 35.75 35.77 34.42 13,937,142
Jun 4, 2024 35.96 36.54 35.80 36.30 34.93 15,609,420
Jun 3, 2024 35.88 36.30 35.48 36.23 34.86 16,665,648
May 31, 2024 36.71 36.79 36.08 36.08 34.72 17,437,004
May 30, 2024 36.97 37.27 36.54 36.69 35.31 14,143,309
May 29, 2024 36.00 37.36 36.00 36.88 35.49 25,656,388
May 28, 2024 36.35 36.88 35.87 36.00 34.64 15,877,677
May 27, 2024 36.50 36.73 35.72 36.39 35.02 19,820,920
May 24, 2024 37.33 37.57 36.55 36.59 35.21 20,283,644
May 23, 2024 38.20 38.30 37.33 37.43 36.02 23,134,202
May 22, 2024 37.72 38.67 37.60 38.57 37.12 26,242,972
May 21, 2024 38.35 38.36 37.51 37.72 36.30 19,207,982
May 20, 2024 37.75 38.48 37.75 38.29 36.85 22,501,373
May 17, 2024 38.00 38.25 37.30 38.25 36.81 23,862,303
May 16, 2024 38.30 38.46 37.82 37.87 36.44 18,643,563
May 15, 2024 38.64 38.89 38.20 38.23 36.79 15,217,050
May 14, 2024 39.00 39.16 38.47 38.63 37.17 16,834,894
May 13, 2024 39.40 39.40 38.26 38.69 37.23 23,270,365
May 10, 2024 40.71 40.88 39.70 39.94 38.43 22,601,369
May 9, 2024 39.99 41.12 39.96 40.71 39.17 35,951,068
May 8, 2024 40.36 40.36 39.69 39.70 38.20 16,658,242
May 7, 2024 40.39 40.85 40.10 40.46 38.93 22,950,741
May 6, 2024 40.70 41.46 40.20 40.28 38.76 42,292,140
Apr 30, 2024 40.80 41.60 39.46 39.51 38.02 33,506,565
Apr 29, 2024 38.83 41.25 38.71 40.79 39.25 52,942,599
Apr 26, 2024 38.29 39.32 38.25 38.87 37.40 45,720,453
Apr 25, 2024 37.79 40.57 37.45 39.19 37.71 81,304,558
Apr 24, 2024 40.63 40.63 40.63 40.63 39.10 10,453,200
Apr 23, 2024 46.02 46.18 45.00 45.14 43.44 17,180,813
Apr 22, 2024 46.67 47.60 45.80 45.99 44.26 18,352,229
Apr 19, 2024 47.78 48.08 46.81 47.04 45.27 17,950,761
Apr 18, 2024 47.78 48.90 47.11 48.28 46.46 20,254,045
Apr 17, 2024 46.98 48.20 46.98 47.88 46.07 15,917,179
Apr 16, 2024 48.69 48.93 46.80 46.83 45.06 22,753,821
Apr 15, 2024 48.92 50.33 48.53 49.21 47.35 16,918,112
Apr 12, 2024 49.96 50.56 48.92 48.92 47.08 17,711,600
Apr 11, 2024 50.05 50.75 49.62 50.06 48.17 18,417,007
Apr 10, 2024 52.19 52.19 50.67 50.85 48.93 24,304,907
Apr 9, 2024 50.50 52.50 50.27 52.20 50.23 43,273,311
Apr 8, 2024 49.60 51.94 49.43 50.22 48.33 30,180,030
Apr 3, 2024 50.52 51.95 50.00 51.01 49.09 32,585,830
Apr 2, 2024 50.29 50.93 49.70 50.62 48.71 28,781,831
Apr 1, 2024 47.97 51.20 47.97 50.31 48.41 38,458,550
Mar 29, 2024 47.66 48.66 47.66 47.97 46.16 10,839,815
Mar 28, 2024 47.50 48.40 47.39 47.66 45.86 18,366,298
Mar 27, 2024 49.00 49.08 47.50 47.50 45.71 16,502,156
Mar 26, 2024 48.51 49.76 48.08 49.42 47.56 21,691,007
Mar 25, 2024 49.67 49.77 48.50 48.50 46.67 20,004,872
Mar 22, 2024 51.50 51.76 49.70 49.80 47.92 28,401,074
Mar 21, 2024 52.46 52.68 51.62 51.76 49.81 15,479,827
Mar 20, 2024 52.01 52.80 51.79 52.24 50.27 15,985,065
Mar 19, 2024 52.50 53.16 52.14 52.19 50.22 21,308,397
Mar 18, 2024 52.90 53.15 52.20 52.83 50.84 24,950,982
Mar 15, 2024 52.20 52.81 51.00 52.50 50.52 28,117,089
Mar 14, 2024 52.90 53.73 52.00 52.43 50.45 24,624,884
Mar 13, 2024 53.59 54.49 52.91 53.24 51.23 21,851,362
Mar 12, 2024 54.25 54.48 52.90 53.60 51.58 32,771,850
Mar 11, 2024 51.00 54.28 51.00 53.75 51.72 56,876,518
Mar 8, 2024 49.99 50.83 49.68 50.10 48.21 17,967,088
Mar 7, 2024 51.28 51.80 50.08 50.08 48.19 24,154,807
Mar 6, 2024 50.45 51.63 49.86 50.82 48.90 30,150,520
Mar 5, 2024 51.96 51.98 50.85 51.21 49.28 36,504,429
Mar 4, 2024 54.87 55.15 52.53 52.96 50.96 39,402,383
Mar 1, 2024 54.00 54.46 52.82 53.80 51.77 40,190,543
Feb 29, 2024 50.30 54.29 50.28 53.63 51.61 66,420,850
Feb 28, 2024 50.00 52.93 50.00 50.16 48.27 63,391,008
Feb 27, 2024 47.80 49.42 47.65 49.39 47.53 29,282,060
Feb 26, 2024 48.27 49.00 47.78 48.21 46.39 34,088,148
Feb 23, 2024 47.20 48.20 46.59 47.96 46.15 34,013,841
Feb 22, 2024 46.25 47.22 46.11 47.20 45.42 26,385,427
Feb 21, 2024 44.95 48.58 44.76 47.16 45.38 47,223,240
Feb 20, 2024 45.30 45.65 44.17 45.59 43.87 28,805,164
Feb 19, 2024 45.86 46.36 45.26 45.78 44.05 26,101,940
Feb 8, 2024 45.16 46.57 44.84 45.86 44.13 31,002,383
Feb 7, 2024 44.95 46.02 44.18 44.70 43.01 34,298,581
Feb 6, 2024 41.81 45.15 41.80 44.83 43.14 32,752,348
Feb 5, 2024 43.72 44.30 41.06 41.89 40.31 35,492,404
Feb 2, 2024 46.53 47.08 42.94 44.18 42.51 36,092,626
Feb 1, 2024 46.25 47.65 45.56 46.53 44.78 23,292,095
Jan 31, 2024 49.05 49.63 46.20 46.50 44.75 44,496,043
Jan 30, 2024 50.53 51.86 50.12 50.39 48.49 20,377,454
Jan 29, 2024 54.78 54.78 51.00 51.01 49.09 40,410,361
Jan 26, 2024 55.56 56.78 54.78 54.80 52.73 24,373,065
Jan 25, 2024 54.97 56.35 54.23 56.01 53.90 26,545,609
Jan 24, 2024 55.92 56.20 53.61 55.30 53.21 27,245,464
Jan 23, 2024 54.70 56.49 54.09 55.58 53.48 24,086,059
Jan 22, 2024 56.62 57.10 54.32 55.00 52.93 38,717,882
Jan 19, 2024 58.00 59.68 57.08 57.45 55.28 32,411,276
Jan 18, 2024 55.99 58.62 55.97 58.38 56.18 38,862,721
Jan 17, 2024 58.08 58.15 56.50 56.50 54.37 22,212,150
Jan 16, 2024 57.61 58.64 57.38 58.07 55.88 29,172,822
Jan 15, 2024 57.88 58.79 57.31 57.58 55.41 23,559,111
Jan 12, 2024 58.99 59.65 58.14 58.15 55.96 43,003,802
Jan 11, 2024 54.99 60.98 54.76 59.82 57.56 77,997,424
Jan 10, 2024 54.99 56.50 54.32 55.44 53.35 37,306,490
Jan 9, 2024 53.83 55.81 52.16 55.21 53.13 35,716,267
Jan 8, 2024 53.65 55.30 53.33 53.65 51.63 25,969,838
Jan 5, 2024 53.25 55.85 53.25 54.00 51.96 35,290,770
Jan 4, 2024 55.12 55.12 53.35 53.66 51.64 23,606,564
Jan 3, 2024 55.03 55.87 54.85 55.32 53.23 17,900,835
Jan 2, 2024 55.77 56.25 55.18 55.42 53.33 23,289,183
Dec 29, 2023 56.30 56.95 55.77 55.79 53.69 36,955,672
Dec 28, 2023 53.42 57.54 53.32 56.67 54.53 68,896,033
Dec 27, 2023 54.20 54.36 52.80 53.50 51.48 21,914,561
Dec 26, 2023 54.62 54.89 53.82 54.48 52.43 22,856,490
Dec 25, 2023 53.88 55.00 53.65 54.34 52.29 25,323,097
Dec 22, 2023 52.00 55.70 51.11 54.09 52.05 54,026,726
Dec 21, 2023 51.04 52.75 51.00 52.12 50.15 24,125,285
Dec 20, 2023 52.68 52.85 51.50 51.50 49.56 17,785,900
Dec 19, 2023 52.48 53.29 51.95 52.49 50.51 20,759,222
Dec 18, 2023 53.00 54.80 52.64 52.80 50.81 29,696,982
Dec 15, 2023 52.94 54.96 52.80 53.55 51.53 52,131,508
Dec 14, 2023 53.10 53.44 51.92 51.98 50.02 30,166,485
Dec 13, 2023 52.74 52.74 51.48 51.94 49.98 24,600,557
Dec 12, 2023 53.02 53.92 52.55 52.72 50.73 26,066,618
Dec 11, 2023 55.01 55.01 52.03 53.44 51.42 55,723,876
Dec 8, 2023 57.02 57.35 55.19 55.60 53.50 46,070,444
Dec 7, 2023 54.70 57.10 54.43 56.23 54.11 77,017,178
Dec 6, 2023 50.81 56.24 50.62 55.98 53.87 119,638,955
Dec 5, 2023 49.90 52.48 49.81 51.13 49.20 46,184,060
Dec 4, 2023 49.88 51.13 49.53 50.64 48.73 23,020,138
Dec 1, 2023 49.70 50.89 49.01 50.12 48.23 24,166,859
Nov 30, 2023 50.00 50.25 49.34 50.08 48.19 15,433,212
Nov 29, 2023 50.41 50.69 49.78 50.32 48.42 16,142,727
Nov 28, 2023 50.20 50.50 49.68 50.42 48.52 19,816,276
Nov 27, 2023 51.54 51.56 50.00 50.39 48.49 26,556,960
Nov 24, 2023 52.33 52.48 51.70 51.88 49.92 15,577,169
Nov 23, 2023 52.18 52.37 51.53 52.37 50.40 17,147,254
Nov 22, 2023 53.21 53.45 52.02 52.09 50.13 29,182,413
Nov 21, 2023 54.30 54.85 53.54 53.61 51.59 21,717,414
Nov 20, 2023 54.50 54.66 53.60 54.06 52.02 15,228,293
Nov 17, 2023 53.63 54.12 53.51 54.11 52.07 15,194,577
Nov 16, 2023 55.03 55.43 54.15 54.15 52.11 27,772,095
Nov 15, 2023 54.71 56.36 54.50 55.54 53.45 54,770,713
Nov 14, 2023 54.10 54.38 53.36 53.62 51.60 18,476,643
Nov 13, 2023 54.60 55.07 54.00 54.16 52.12 16,845,086
Nov 10, 2023 54.60 55.50 54.21 54.66 52.60 22,081,527
Nov 9, 2023 54.60 55.88 54.50 55.09 53.01 26,340,738
Nov 8, 2023 54.50 55.32 54.24 54.80 52.73 23,735,567
Nov 7, 2023 54.42 54.84 53.84 54.70 52.64 21,763,319
Nov 6, 2023 53.30 55.50 53.21 54.96 52.89 37,867,079
Nov 3, 2023 52.81 53.33 52.41 53.04 51.04 19,007,204
Nov 2, 2023 53.61 53.88 52.41 52.45 50.47 20,694,351
Nov 1, 2023 54.89 54.89 53.21 53.61 51.59 22,844,177
Oct 31, 2023 55.20 55.53 54.44 55.00 52.93 28,158,620
Oct 30, 2023 54.80 56.27 54.68 55.90 53.79 28,862,077

Related Tickers