Shenzhen - Delayed Quote CNY

Tianqi Lithium Corporation (002466.SZ)

45.14 -0.85 (-1.85%)
At close: 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 46.02 46.18 45.00 45.14 45.14 17,180,813
Apr 22, 2024 46.67 47.60 45.80 45.99 45.99 18,352,229
Apr 19, 2024 47.78 48.08 46.81 47.04 47.04 17,950,761
Apr 18, 2024 47.78 48.90 47.11 48.28 48.28 20,254,045
Apr 17, 2024 46.98 48.20 46.98 47.88 47.88 15,917,179
Apr 16, 2024 48.69 48.93 46.80 46.83 46.83 22,753,821
Apr 15, 2024 48.92 50.33 48.53 49.21 49.21 16,918,112
Apr 12, 2024 49.96 50.56 48.92 48.92 48.92 17,711,600
Apr 11, 2024 50.05 50.75 49.62 50.06 50.06 18,417,007
Apr 10, 2024 52.19 52.19 50.67 50.85 50.85 24,304,907
Apr 9, 2024 50.50 52.50 50.27 52.20 52.20 43,273,311
Apr 8, 2024 49.60 51.94 49.43 50.22 50.22 30,180,030
Apr 3, 2024 50.52 51.95 50.00 51.01 51.01 32,585,830
Apr 2, 2024 50.29 50.93 49.70 50.62 50.62 28,781,831
Apr 1, 2024 47.97 51.20 47.97 50.31 50.31 38,458,550
Mar 29, 2024 47.66 48.66 47.66 47.97 47.97 10,839,815
Mar 28, 2024 47.50 48.40 47.39 47.66 47.66 18,366,298
Mar 27, 2024 49.00 49.08 47.50 47.50 47.50 16,502,156
Mar 26, 2024 48.51 49.76 48.08 49.42 49.42 21,691,007
Mar 25, 2024 49.67 49.77 48.50 48.50 48.50 20,004,872
Mar 22, 2024 51.50 51.76 49.70 49.80 49.80 28,401,074
Mar 21, 2024 52.46 52.68 51.62 51.76 51.76 15,479,827
Mar 20, 2024 52.01 52.80 51.79 52.24 52.24 15,985,065
Mar 19, 2024 52.50 53.16 52.14 52.19 52.19 21,308,397
Mar 18, 2024 52.90 53.15 52.20 52.83 52.83 24,950,982
Mar 15, 2024 52.20 52.81 51.00 52.50 52.50 28,117,089
Mar 14, 2024 52.90 53.73 52.00 52.43 52.43 24,624,884
Mar 13, 2024 53.59 54.49 52.91 53.24 53.24 21,851,362
Mar 12, 2024 54.25 54.48 52.90 53.60 53.60 32,771,850
Mar 11, 2024 51.00 54.28 51.00 53.75 53.75 56,876,518
Mar 8, 2024 49.99 50.83 49.68 50.10 50.10 17,967,088
Mar 7, 2024 51.28 51.80 50.08 50.08 50.08 24,154,807
Mar 6, 2024 50.45 51.63 49.86 50.82 50.82 30,150,520
Mar 5, 2024 51.96 51.98 50.85 51.21 51.21 36,504,429
Mar 4, 2024 54.87 55.15 52.53 52.96 52.96 39,402,383
Mar 1, 2024 54.00 54.46 52.82 53.80 53.80 40,190,543
Feb 29, 2024 50.30 54.29 50.28 53.63 53.63 66,420,850
Feb 28, 2024 50.00 52.93 50.00 50.16 50.16 63,391,008
Feb 27, 2024 47.80 49.42 47.65 49.39 49.39 29,282,060
Feb 26, 2024 48.27 49.00 47.78 48.21 48.21 34,088,148
Feb 23, 2024 47.20 48.20 46.59 47.96 47.96 34,013,841
Feb 22, 2024 46.25 47.22 46.11 47.20 47.20 26,385,427
Feb 21, 2024 44.95 48.58 44.76 47.16 47.16 47,223,240
Feb 20, 2024 45.30 45.65 44.17 45.59 45.59 28,805,164
Feb 19, 2024 45.86 46.36 45.26 45.78 45.78 26,101,940
Feb 8, 2024 45.16 46.57 44.84 45.86 45.86 31,002,383
Feb 7, 2024 44.95 46.02 44.18 44.70 44.70 34,298,581
Feb 6, 2024 41.81 45.15 41.80 44.83 44.83 32,752,348
Feb 5, 2024 43.72 44.30 41.06 41.89 41.89 35,492,404
Feb 2, 2024 46.53 47.08 42.94 44.18 44.18 36,092,626
Feb 1, 2024 46.25 47.65 45.56 46.53 46.53 23,292,095
Jan 31, 2024 49.05 49.63 46.20 46.50 46.50 44,496,043
Jan 30, 2024 50.53 51.86 50.12 50.39 50.39 20,377,454
Jan 29, 2024 54.78 54.78 51.00 51.01 51.01 40,410,361
Jan 26, 2024 55.56 56.78 54.78 54.80 54.80 24,373,065
Jan 25, 2024 54.97 56.35 54.23 56.01 56.01 26,545,609
Jan 24, 2024 55.92 56.20 53.61 55.30 55.30 27,245,464
Jan 23, 2024 54.70 56.49 54.09 55.58 55.58 24,086,059
Jan 22, 2024 56.62 57.10 54.32 55.00 55.00 38,717,882
Jan 19, 2024 58.00 59.68 57.08 57.45 57.45 32,411,276
Jan 18, 2024 55.99 58.62 55.97 58.38 58.38 38,862,721
Jan 17, 2024 58.08 58.15 56.50 56.50 56.50 22,212,150
Jan 16, 2024 57.61 58.64 57.38 58.07 58.07 29,172,822
Jan 15, 2024 57.88 58.79 57.31 57.58 57.58 23,559,111
Jan 12, 2024 58.99 59.65 58.14 58.15 58.15 43,003,802
Jan 11, 2024 54.99 60.98 54.76 59.82 59.82 77,997,424
Jan 10, 2024 54.99 56.50 54.32 55.44 55.44 37,306,490
Jan 9, 2024 53.83 55.81 52.16 55.21 55.21 35,716,267
Jan 8, 2024 53.65 55.30 53.33 53.65 53.65 25,969,838
Jan 5, 2024 53.25 55.85 53.25 54.00 54.00 35,290,770
Jan 4, 2024 55.12 55.12 53.35 53.66 53.66 23,606,564
Jan 3, 2024 55.03 55.87 54.85 55.32 55.32 17,900,835
Jan 2, 2024 55.77 56.25 55.18 55.42 55.42 23,289,183
Dec 29, 2023 56.30 56.95 55.77 55.79 55.79 36,955,672
Dec 28, 2023 53.42 57.54 53.32 56.67 56.67 68,896,033
Dec 27, 2023 54.20 54.36 52.80 53.50 53.50 21,914,561
Dec 26, 2023 54.62 54.89 53.82 54.48 54.48 22,856,490
Dec 25, 2023 53.88 55.00 53.65 54.34 54.34 25,323,097
Dec 22, 2023 52.00 55.70 51.11 54.09 54.09 54,026,726
Dec 21, 2023 51.04 52.75 51.00 52.12 52.12 24,125,285
Dec 20, 2023 52.68 52.85 51.50 51.50 51.50 17,785,900
Dec 19, 2023 52.48 53.29 51.95 52.49 52.49 20,759,222
Dec 18, 2023 53.00 54.80 52.64 52.80 52.80 29,696,982
Dec 15, 2023 52.94 54.96 52.80 53.55 53.55 52,131,508
Dec 14, 2023 53.10 53.44 51.92 51.98 51.98 30,166,485
Dec 13, 2023 52.74 52.74 51.48 51.94 51.94 24,600,557
Dec 12, 2023 53.02 53.92 52.55 52.72 52.72 26,066,618
Dec 11, 2023 55.01 55.01 52.03 53.44 53.44 55,723,876
Dec 8, 2023 57.02 57.35 55.19 55.60 55.60 46,070,444
Dec 7, 2023 54.70 57.10 54.43 56.23 56.23 77,017,178
Dec 6, 2023 50.81 56.24 50.62 55.98 55.98 119,638,955
Dec 5, 2023 49.90 52.48 49.81 51.13 51.13 46,184,060
Dec 4, 2023 49.88 51.13 49.53 50.64 50.64 23,020,138
Dec 1, 2023 49.70 50.89 49.01 50.12 50.12 24,166,859
Nov 30, 2023 50.00 50.25 49.34 50.08 50.08 15,433,212
Nov 29, 2023 50.41 50.69 49.78 50.32 50.32 16,142,727
Nov 28, 2023 50.20 50.50 49.68 50.42 50.42 19,816,276
Nov 27, 2023 51.54 51.56 50.00 50.39 50.39 26,556,960
Nov 24, 2023 52.33 52.48 51.70 51.88 51.88 15,577,169
Nov 23, 2023 52.18 52.37 51.53 52.37 52.37 17,147,254
Nov 22, 2023 53.21 53.45 52.02 52.09 52.09 29,182,413
Nov 21, 2023 54.30 54.85 53.54 53.61 53.61 21,717,414
Nov 20, 2023 54.50 54.66 53.60 54.06 54.06 15,228,293
Nov 17, 2023 53.63 54.12 53.51 54.11 54.11 15,194,577
Nov 16, 2023 55.03 55.43 54.15 54.15 54.15 27,772,095
Nov 15, 2023 54.71 56.36 54.50 55.54 55.54 54,770,713
Nov 14, 2023 54.10 54.38 53.36 53.62 53.62 18,476,643
Nov 13, 2023 54.60 55.07 54.00 54.16 54.16 16,845,086
Nov 10, 2023 54.60 55.50 54.21 54.66 54.66 22,081,527
Nov 9, 2023 54.60 55.88 54.50 55.09 55.09 26,340,738
Nov 8, 2023 54.50 55.32 54.24 54.80 54.80 23,735,567
Nov 7, 2023 54.42 54.84 53.84 54.70 54.70 21,763,319
Nov 6, 2023 53.30 55.50 53.21 54.96 54.96 37,867,079
Nov 3, 2023 52.81 53.33 52.41 53.04 53.04 19,007,204
Nov 2, 2023 53.61 53.88 52.41 52.45 52.45 20,694,351
Nov 1, 2023 54.89 54.89 53.21 53.61 53.61 22,844,177
Oct 31, 2023 55.20 55.53 54.44 55.00 55.00 28,158,620
Oct 30, 2023 54.80 56.27 54.68 55.90 55.90 28,862,077
Oct 27, 2023 51.99 56.09 51.34 55.60 55.60 59,564,672
Oct 26, 2023 52.25 52.45 51.31 52.40 52.40 25,836,959
Oct 25, 2023 53.91 54.33 52.82 52.90 52.90 21,182,856
Oct 24, 2023 52.70 54.60 52.58 53.39 53.39 26,712,121
Oct 23, 2023 54.21 54.40 52.20 52.58 52.58 24,332,644
Oct 20, 2023 52.16 56.00 52.00 54.73 54.73 43,756,852
Oct 19, 2023 53.50 54.52 52.69 52.70 52.70 25,993,350
Oct 18, 2023 55.55 55.55 54.11 54.26 54.26 20,527,177
Oct 17, 2023 55.82 56.44 55.38 55.90 55.90 22,676,456
Oct 16, 2023 58.29 58.29 55.60 55.82 55.82 26,976,240
Oct 13, 2023 58.85 59.02 57.56 58.05 58.05 35,879,737
Oct 12, 2023 56.40 59.63 56.07 59.28 59.28 70,340,096
Oct 11, 2023 55.91 56.28 55.25 55.41 55.41 21,022,412
Oct 10, 2023 54.25 56.76 54.24 55.88 55.88 39,062,011
Oct 9, 2023 54.30 54.48 53.31 54.16 54.16 22,583,413
Sep 28, 2023 54.62 56.23 54.62 54.93 54.93 22,365,430
Sep 27, 2023 53.66 55.66 53.38 54.61 54.61 23,434,714
Sep 26, 2023 55.07 55.28 54.00 54.01 54.01 17,024,580
Sep 25, 2023 55.47 55.65 54.73 55.15 55.15 14,251,888
Sep 22, 2023 54.75 56.14 54.50 55.85 55.85 23,233,381
Sep 21, 2023 55.01 55.58 54.20 54.50 54.50 17,252,683
Sep 20, 2023 56.00 56.26 54.78 55.31 55.31 16,083,282
Sep 19, 2023 57.10 57.35 56.12 56.33 56.33 15,559,998
Sep 18, 2023 55.92 58.58 55.56 57.66 57.66 26,724,605
Sep 15, 2023 57.09 57.25 55.82 56.10 56.10 17,949,215
Sep 14, 2023 57.80 58.03 56.70 56.85 56.85 14,901,450
Sep 13, 2023 58.30 59.01 57.45 57.75 57.75 16,930,340
Sep 12, 2023 57.58 60.50 57.38 58.63 58.63 39,575,542
Sep 11, 2023 55.83 58.31 55.23 57.28 57.28 22,278,437
Sep 8, 2023 57.00 57.19 55.89 56.03 56.03 16,843,093
Sep 7, 2023 58.63 58.75 57.26 57.30 57.30 18,251,080
Sep 6, 2023 59.25 59.33 58.51 59.00 59.00 14,773,399
Sep 5, 2023 58.97 60.00 58.70 59.66 59.66 20,659,464
Sep 4, 2023 57.63 60.33 57.18 59.40 59.40 34,037,489
Sep 1, 2023 57.29 57.72 57.03 57.47 57.47 11,399,602
Aug 31, 2023 57.77 57.95 56.90 57.57 57.57 26,652,258
Aug 30, 2023 58.99 59.94 58.57 59.39 59.39 19,474,710
Aug 29, 2023 56.97 59.08 56.58 58.69 58.69 21,762,823
Aug 28, 2023 61.00 61.00 57.19 57.38 57.38 24,875,925
Aug 25, 2023 57.60 57.99 56.82 57.00 57.00 14,137,309
Aug 24, 2023 57.80 58.77 57.53 58.20 58.20 15,779,020
Aug 23, 2023 58.66 58.80 57.38 57.40 57.40 13,017,176
Aug 22, 2023 59.00 59.80 57.58 59.16 59.16 16,942,568
Aug 21, 2023 59.19 60.12 58.60 58.68 58.68 13,663,524
Aug 18, 2023 60.89 61.09 59.11 59.12 59.12 16,584,356
Aug 17, 2023 60.54 61.00 59.87 60.86 60.86 13,731,697
Aug 16, 2023 61.66 62.60 60.79 60.81 60.81 17,034,110
Aug 15, 2023 62.17 62.50 61.29 61.66 61.66 13,134,646
Aug 14, 2023 63.09 63.25 61.90 62.17 62.17 20,205,319
Aug 11, 2023 65.28 65.28 63.73 63.77 63.77 14,569,599
Aug 10, 2023 65.28 66.15 65.04 65.28 65.28 11,875,220
Aug 9, 2023 65.53 65.53 64.88 64.91 64.91 9,583,595
Aug 8, 2023 65.54 66.07 64.88 65.73 65.73 11,180,178
Aug 7, 2023 66.08 66.37 65.51 65.65 65.65 11,687,153
Aug 4, 2023 66.07 67.25 65.85 66.34 66.34 20,427,458
Aug 3, 2023 65.20 65.95 65.11 65.77 65.77 11,201,401
Aug 2, 2023 66.10 66.26 65.33 65.41 65.41 12,646,703
Aug 1, 2023 66.17 66.66 65.81 66.28 66.28 13,507,971
Jul 31, 2023 65.17 67.67 65.17 66.55 66.55 26,656,322
Jul 28, 2023 63.68 65.55 63.27 65.16 65.16 17,699,250
Jul 27, 2023 65.15 65.58 64.11 64.18 64.18 15,200,481
Jul 26, 2023 65.75 66.19 64.89 65.08 65.08 18,720,038
Jul 25, 2023 63.99 65.75 63.75 65.64 65.64 35,531,495
Jul 24, 2023 65.59 65.59 62.83 63.04 63.04 38,342,164
Jul 21, 2023 67.33 67.33 65.70 66.23 66.23 23,586,446
Jul 20, 2023 68.02 69.21 68.02 68.27 68.27 18,385,026
Jul 19, 2023 67.88 68.19 67.32 67.84 67.84 11,158,677
Jul 18, 2023 69.16 69.19 67.50 67.99 67.99 24,416,060
Jul 17, 2023 69.90 69.90 69.03 69.17 69.17 12,177,620
Jul 14, 2023 71.21 71.24 69.86 70.20 70.20 19,171,967
Jul 13, 2023 70.80 71.56 70.51 70.81 70.81 16,467,290
Jul 12, 2023 70.70 71.68 70.21 70.36 70.36 20,038,059
Jul 11, 2023 70.70 71.17 69.94 70.70 70.70 15,607,395
Jul 10, 2023 69.00 71.82 69.00 70.83 70.83 31,254,613
Jul 7, 2023 68.60 68.99 68.24 68.51 68.51 13,315,339
Jul 6, 2023 70.50 70.62 69.01 69.21 69.21 20,776,175
Jul 5, 2023 70.63 70.98 70.04 70.76 70.76 18,317,973
Jul 4, 2023 70.77 71.26 70.03 70.63 70.63 20,174,014
Jul 3, 2023 70.11 70.93 69.80 70.44 70.44 20,730,991
Jun 30, 2023 3.00 Dividend
Jun 30, 2023 68.99 70.45 68.12 69.91 69.91 27,753,808
Jun 29, 2023 71.79 71.94 71.25 71.31 68.31 15,630,581
Jun 28, 2023 72.30 72.55 71.30 72.05 69.02 14,085,115
Jun 27, 2023 71.85 72.33 71.15 72.33 69.29 18,196,606
Jun 26, 2023 71.50 72.29 70.88 71.65 68.64 20,739,795
Jun 21, 2023 73.00 73.77 71.99 72.19 69.15 26,234,684
Jun 20, 2023 73.99 74.50 73.11 73.21 70.13 21,284,405
Jun 19, 2023 75.79 76.16 73.75 73.97 70.86 30,823,740
Jun 16, 2023 75.87 76.29 74.75 76.02 72.82 32,334,799
Jun 15, 2023 73.00 76.22 71.77 75.86 72.67 47,773,281
Jun 14, 2023 74.30 74.55 73.00 73.01 69.94 23,819,095
Jun 13, 2023 73.82 74.39 73.33 73.87 70.76 17,061,010
Jun 12, 2023 74.50 74.61 73.20 73.89 70.78 21,441,027
Jun 9, 2023 74.34 76.19 74.04 74.98 71.83 30,931,745
Jun 8, 2023 73.98 76.20 73.85 74.55 71.41 32,100,201
Jun 7, 2023 75.40 75.88 73.03 73.41 70.32 21,767,675
Jun 6, 2023 75.92 76.29 74.30 74.48 71.35 22,794,088
Jun 5, 2023 76.30 76.31 74.80 75.97 72.77 30,200,710
Jun 2, 2023 72.82 76.80 72.82 76.30 73.09 54,928,101
Jun 1, 2023 71.59 74.28 70.80 72.33 69.29 31,224,175
May 31, 2023 73.10 73.20 70.61 71.94 68.91 27,173,148
May 30, 2023 73.08 73.41 71.80 73.40 70.31 25,321,020
May 29, 2023 73.98 74.45 72.72 73.28 70.20 23,054,018
May 26, 2023 76.34 76.51 73.14 73.92 70.81 33,314,073
May 25, 2023 77.40 77.88 76.03 76.85 73.62 25,093,651
May 24, 2023 78.27 79.50 77.66 78.18 74.89 25,124,742
May 23, 2023 79.70 81.29 78.60 78.62 75.31 26,815,354
May 22, 2023 79.26 80.40 78.81 79.48 76.14 19,289,742
May 19, 2023 80.50 80.50 79.00 79.49 76.15 24,303,555
May 18, 2023 80.77 81.73 79.29 81.00 77.59 38,525,229
May 17, 2023 81.87 82.39 80.29 80.84 77.44 34,226,949
May 16, 2023 83.70 83.70 81.78 82.61 79.13 60,334,349
May 15, 2023 75.83 82.18 75.70 82.18 78.72 80,879,938
May 12, 2023 77.01 78.50 74.60 74.71 71.57 29,021,760
May 11, 2023 75.01 76.76 74.24 75.88 72.69 37,501,832
May 10, 2023 71.62 75.58 71.01 74.91 71.76 51,133,502
May 9, 2023 72.18 72.85 71.16 71.17 68.18 20,916,904
May 8, 2023 72.50 73.33 71.29 72.21 69.17 22,793,674
May 5, 2023 73.00 73.30 71.70 72.16 69.12 19,647,606
May 4, 2023 73.50 74.85 72.61 73.16 70.08 36,614,668
Apr 28, 2023 71.02 73.30 70.36 71.26 68.26 28,064,078
Apr 27, 2023 71.10 72.33 70.28 70.86 67.88 25,144,961
Apr 26, 2023 69.15 74.09 67.46 71.30 68.30 44,000,255
Apr 25, 2023 75.90 76.30 70.00 70.07 67.12 53,453,715
Apr 24, 2023 76.00 78.30 72.15 76.02 72.82 41,809,745

Related Tickers

002455.SZ Jiangsu Baichuan High-Tech New Materials Co., Ltd
7.23
-4.24%
 
002497.SZ Sichuan Yahua Industrial Group Co., Ltd.
9.85
-1.60%
 
SQM-A.SN Sociedad Química y Minera de Chile S.A.
42,031.00
+0.08%
 
4188.T Mitsubishi Chemical Group Corporation
908.90
-0.80%
 
ARLTF Arcadium Lithium plc
3.8700
-0.64%
 
SQM-B.SN Sociedad Química y Minera de Chile S.A.
42,877.00
+1.39%
 
SQM Sociedad Química y Minera de Chile S.A.
44.79
+1.82%
 
ALB Albemarle Corporation
114.21
+1.71%
 
ALTM Arcadium Lithium plc
3.9400
+2.60%
 
DD DuPont de Nemours, Inc.
73.80
-0.15%