Advertisement
Advertisement
U.S. Markets open in 4 hrs 25 mins
S&P Futures
3,857.25 +9.00 (+0.23%) Dow Futures
31,081.00 +68.00 (+0.22%) Nasdaq Futures
11,926.50 +46.25 (+0.39%) Russell 2000 Futures
1,733.70 +5.10 (+0.30%) Crude Oil
98.14 -0.39 (-0.40%) Gold
1,738.80 +2.30 (+0.13%)
Tianqi Lithium Corporation (002466.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 07, 2022 | 144.00 | 145.50 | 141.60 | 144.86 | 144.86 | 35,838,195 |
| Jul 06, 2022 | 145.00 | 148.57 | 141.52 | 143.83 | 143.83 | 49,435,065 |
| Jul 05, 2022 | 141.70 | 147.21 | 141.09 | 147.17 | 147.17 | 57,340,486 |
| Jul 04, 2022 | 134.00 | 143.00 | 134.00 | 141.70 | 141.70 | 62,691,469 |
| Jul 01, 2022 | 123.80 | 135.00 | 122.68 | 133.00 | 133.00 | 69,240,856 |
| Jun 30, 2022 | 122.00 | 126.30 | 122.00 | 124.80 | 124.80 | 42,702,897 |
| Jun 29, 2022 | 127.20 | 127.90 | 122.70 | 122.80 | 122.80 | 46,134,163 |
| Jun 28, 2022 | 127.80 | 130.68 | 125.71 | 128.40 | 128.40 | 50,425,672 |
| Jun 27, 2022 | 117.03 | 129.62 | 117.03 | 125.66 | 125.66 | 74,689,880 |
| Jun 24, 2022 | 119.37 | 119.62 | 114.46 | 117.86 | 117.86 | 48,636,494 |
| Jun 23, 2022 | 116.45 | 119.21 | 111.28 | 119.03 | 119.03 | 62,040,765 |
| Jun 22, 2022 | 115.00 | 117.46 | 114.50 | 114.96 | 114.96 | 39,338,965 |
| Jun 21, 2022 | 117.00 | 117.38 | 112.58 | 114.39 | 114.39 | 52,290,288 |
| Jun 20, 2022 | 121.30 | 121.50 | 115.90 | 117.82 | 117.82 | 48,425,233 |
| Jun 17, 2022 | 113.00 | 120.16 | 112.80 | 119.02 | 119.02 | 59,489,328 |
| Jun 16, 2022 | 117.68 | 118.60 | 112.80 | 114.75 | 114.75 | 56,091,390 |
| Jun 15, 2022 | 116.80 | 120.85 | 114.33 | 117.68 | 117.68 | 63,529,448 |
| Jun 14, 2022 | 114.95 | 118.08 | 111.83 | 115.81 | 115.81 | 60,561,541 |
| Jun 13, 2022 | 111.88 | 121.66 | 111.77 | 117.86 | 117.86 | 73,525,454 |
| Jun 10, 2022 | 108.89 | 112.94 | 107.48 | 111.52 | 111.52 | 51,854,423 |
| Jun 09, 2022 | 108.98 | 110.60 | 108.08 | 109.99 | 109.99 | 43,980,449 |
| Jun 08, 2022 | 106.00 | 111.76 | 106.00 | 109.85 | 109.85 | 75,046,802 |
| Jun 07, 2022 | 105.00 | 106.51 | 103.00 | 104.95 | 104.95 | 64,226,803 |
| Jun 06, 2022 | 94.51 | 103.83 | 94.51 | 103.83 | 103.83 | 97,010,480 |
| Jun 02, 2022 | 93.00 | 95.65 | 92.20 | 94.39 | 94.39 | 41,437,492 |
| Jun 01, 2022 | 96.40 | 97.21 | 92.01 | 95.57 | 95.57 | 64,083,778 |
| May 31, 2022 | 98.00 | 98.56 | 95.30 | 98.33 | 98.33 | 47,718,826 |
| May 30, 2022 | 97.01 | 99.85 | 96.26 | 98.62 | 98.62 | 50,949,823 |
| May 27, 2022 | 99.12 | 100.50 | 95.30 | 96.59 | 96.59 | 50,868,354 |
| May 26, 2022 | 97.53 | 98.58 | 94.56 | 97.00 | 97.00 | 48,213,954 |
| May 25, 2022 | 96.50 | 98.50 | 93.55 | 97.52 | 97.52 | 64,722,902 |
| May 24, 2022 | 99.03 | 102.55 | 96.26 | 96.40 | 96.40 | 85,723,243 |
| May 23, 2022 | 92.99 | 100.03 | 92.70 | 99.04 | 99.04 | 85,587,950 |
| May 20, 2022 | 93.40 | 95.00 | 88.96 | 91.30 | 91.30 | 69,394,101 |
| May 19, 2022 | 85.08 | 92.30 | 84.75 | 91.50 | 91.50 | 72,393,353 |
| May 18, 2022 | 85.46 | 88.92 | 84.68 | 86.91 | 86.91 | 56,488,959 |
| May 17, 2022 | 79.70 | 87.28 | 79.70 | 85.16 | 85.16 | 79,934,154 |
| May 16, 2022 | 81.00 | 83.17 | 81.00 | 81.10 | 81.10 | 39,662,196 |
| May 13, 2022 | 81.14 | 81.70 | 79.12 | 80.14 | 80.14 | 34,570,123 |
| May 12, 2022 | 80.60 | 81.78 | 79.18 | 80.03 | 80.03 | 49,685,962 |
| May 11, 2022 | 79.70 | 85.63 | 79.10 | 82.00 | 82.00 | 84,666,603 |
| May 10, 2022 | 77.03 | 81.47 | 77.00 | 80.42 | 80.42 | 64,029,251 |
| May 09, 2022 | 78.00 | 79.02 | 77.01 | 78.34 | 78.34 | 39,847,028 |
| May 06, 2022 | 76.54 | 79.10 | 76.01 | 78.46 | 78.46 | 60,967,244 |
| May 05, 2022 | 78.30 | 80.39 | 76.20 | 78.23 | 78.23 | 89,035,610 |
| Apr 29, 2022 | 70.30 | 76.43 | 69.35 | 76.43 | 76.43 | 75,365,380 |
| Apr 28, 2022 | 66.45 | 71.75 | 66.09 | 69.48 | 69.48 | 85,589,065 |
| Apr 27, 2022 | 58.92 | 65.35 | 58.05 | 65.35 | 65.35 | 56,989,706 |
| Apr 26, 2022 | 60.04 | 61.48 | 59.06 | 59.41 | 59.41 | 41,098,173 |
| Apr 25, 2022 | 65.00 | 65.75 | 59.85 | 59.90 | 59.90 | 56,354,080 |
| Apr 22, 2022 | 67.44 | 68.50 | 65.77 | 66.50 | 66.50 | 31,085,203 |
| Apr 21, 2022 | 70.30 | 71.98 | 67.99 | 68.66 | 68.66 | 32,220,363 |
| Apr 20, 2022 | 74.28 | 74.28 | 71.00 | 71.07 | 71.07 | 22,525,752 |
| Apr 19, 2022 | 74.00 | 74.54 | 72.92 | 73.50 | 73.50 | 25,319,467 |
| Apr 18, 2022 | 73.08 | 74.14 | 70.30 | 74.05 | 74.05 | 29,212,310 |
| Apr 15, 2022 | 73.20 | 74.18 | 71.00 | 72.93 | 72.93 | 34,925,891 |
| Apr 14, 2022 | 74.63 | 75.40 | 73.20 | 74.30 | 74.30 | 30,020,276 |
| Apr 13, 2022 | 71.51 | 76.46 | 71.22 | 73.96 | 73.96 | 50,261,177 |
| Apr 12, 2022 | 69.01 | 72.17 | 69.01 | 72.04 | 72.04 | 39,916,503 |
| Apr 11, 2022 | 76.00 | 76.22 | 70.30 | 70.30 | 70.30 | 68,339,786 |
| Apr 08, 2022 | 80.82 | 81.33 | 77.77 | 78.11 | 78.11 | 41,583,240 |
| Apr 07, 2022 | 81.00 | 82.78 | 79.35 | 80.80 | 80.80 | 38,363,124 |
| Apr 06, 2022 | 82.30 | 83.08 | 80.50 | 81.62 | 81.62 | 31,733,973 |
| Apr 01, 2022 | 80.75 | 84.00 | 80.40 | 82.46 | 82.46 | 41,373,287 |
| Mar 31, 2022 | 85.10 | 85.64 | 80.70 | 81.39 | 81.39 | 61,713,429 |
| Mar 30, 2022 | 82.35 | 85.30 | 81.38 | 84.99 | 84.99 | 56,934,554 |
| Mar 29, 2022 | 81.80 | 83.80 | 80.00 | 82.31 | 82.31 | 50,282,942 |
| Mar 28, 2022 | 85.01 | 85.25 | 80.05 | 81.55 | 81.55 | 62,229,095 |
| Mar 25, 2022 | 86.00 | 87.59 | 83.55 | 86.47 | 86.47 | 71,344,384 |
| Mar 24, 2022 | 83.90 | 86.20 | 81.50 | 84.84 | 84.84 | 50,913,187 |
| Mar 23, 2022 | 86.51 | 86.88 | 83.14 | 84.38 | 84.38 | 44,519,956 |
| Mar 22, 2022 | 85.06 | 87.80 | 84.04 | 85.79 | 85.79 | 55,446,123 |
| Mar 21, 2022 | 82.68 | 87.30 | 81.88 | 85.06 | 85.06 | 64,444,131 |
| Mar 18, 2022 | 83.97 | 84.30 | 81.81 | 83.51 | 83.51 | 50,865,026 |
| Mar 17, 2022 | 88.00 | 89.41 | 84.52 | 85.19 | 85.19 | 85,501,016 |
| Mar 16, 2022 | 86.00 | 87.80 | 82.00 | 87.48 | 87.48 | 86,809,775 |
| Mar 15, 2022 | 81.00 | 86.50 | 80.68 | 83.49 | 83.49 | 63,306,028 |
| Mar 14, 2022 | 82.00 | 85.40 | 81.35 | 82.45 | 82.45 | 42,580,420 |
| Mar 11, 2022 | 82.50 | 84.90 | 80.40 | 84.02 | 84.02 | 51,526,840 |
| Mar 10, 2022 | 85.00 | 86.28 | 82.58 | 85.09 | 85.09 | 65,573,007 |
| Mar 09, 2022 | 82.00 | 82.29 | 76.23 | 81.90 | 81.90 | 74,456,892 |
| Mar 08, 2022 | 90.52 | 91.18 | 81.45 | 81.46 | 81.46 | 93,332,776 |
| Mar 07, 2022 | 92.01 | 93.98 | 89.37 | 90.50 | 90.50 | 47,484,092 |
| Mar 04, 2022 | 95.10 | 97.00 | 91.81 | 92.70 | 92.70 | 57,664,012 |
| Mar 03, 2022 | 96.00 | 96.30 | 93.48 | 93.64 | 93.64 | 34,926,819 |
| Mar 02, 2022 | 95.81 | 96.69 | 93.98 | 95.60 | 95.60 | 40,131,633 |
| Mar 01, 2022 | 100.00 | 100.00 | 94.50 | 96.00 | 96.00 | 66,992,664 |
| Feb 28, 2022 | 99.75 | 101.38 | 98.55 | 100.38 | 100.38 | 45,116,360 |
| Feb 25, 2022 | 99.94 | 100.38 | 97.10 | 98.35 | 98.35 | 44,237,536 |
| Feb 24, 2022 | 99.00 | 99.99 | 93.80 | 96.40 | 96.40 | 77,725,407 |
| Feb 23, 2022 | 100.00 | 102.48 | 99.22 | 101.00 | 101.00 | 50,170,409 |
| Feb 22, 2022 | 100.92 | 101.98 | 98.00 | 100.85 | 100.85 | 75,539,000 |
| Feb 21, 2022 | 96.00 | 97.62 | 94.60 | 97.20 | 97.20 | 61,437,124 |
| Feb 18, 2022 | 94.01 | 96.49 | 94.00 | 95.68 | 95.68 | 58,959,169 |
| Feb 17, 2022 | 86.01 | 95.92 | 86.01 | 95.92 | 95.92 | 112,771,136 |
| Feb 16, 2022 | 88.95 | 90.50 | 86.65 | 87.20 | 87.20 | 52,447,727 |
| Feb 15, 2022 | 87.57 | 88.20 | 85.00 | 88.02 | 88.02 | 47,054,606 |
| Feb 14, 2022 | 83.00 | 88.50 | 82.61 | 86.98 | 86.98 | 63,125,902 |
| Feb 11, 2022 | 81.47 | 86.29 | 80.22 | 83.35 | 83.35 | 68,790,270 |
| Feb 10, 2022 | 81.52 | 81.87 | 79.12 | 80.72 | 80.72 | 43,307,121 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
