Tianqi Lithium Corporation (002466.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 47.78 | 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 09, 2024 | 50.50 | 52.50 | 50.27 | 52.20 | 52.20 | 43,273,311 |
| Apr 08, 2024 | 49.60 | 51.94 | 49.43 | 50.22 | 50.22 | 30,180,030 |
| Apr 03, 2024 | 50.52 | 51.95 | 50.00 | 51.01 | 51.01 | 32,585,830 |
| Apr 02, 2024 | 50.29 | 50.93 | 49.70 | 50.62 | 50.62 | 28,781,831 |
| Apr 01, 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 08, 2024 | 49.99 | 50.83 | 49.68 | 50.10 | 50.10 | 17,967,088 |
| Mar 07, 2024 | 51.28 | 51.80 | 50.08 | 50.08 | 50.08 | 24,154,807 |
| Mar 06, 2024 | 50.45 | 51.63 | 49.86 | 50.82 | 50.82 | 30,150,520 |
| Mar 05, 2024 | 51.96 | 51.98 | 50.85 | 51.21 | 51.21 | 36,504,429 |
| Mar 04, 2024 | 54.87 | 55.15 | 52.53 | 52.96 | 52.96 | 39,402,383 |
| Mar 01, 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 08, 2024 | 45.16 | 46.57 | 44.84 | 45.86 | 45.86 | 31,002,383 |
| Feb 07, 2024 | 44.95 | 46.02 | 44.18 | 44.70 | 44.70 | 34,298,581 |
| Feb 06, 2024 | 41.81 | 45.15 | 41.80 | 44.83 | 44.83 | 32,752,348 |
| Feb 05, 2024 | 43.72 | 44.30 | 41.06 | 41.89 | 41.89 | 35,492,404 |
| Feb 02, 2024 | 46.53 | 47.08 | 42.94 | 44.18 | 44.18 | 36,092,626 |
| Feb 01, 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 09, 2024 | 53.83 | 55.81 | 52.16 | 55.21 | 55.21 | 35,716,267 |
| Jan 08, 2024 | 53.65 | 55.30 | 53.33 | 53.65 | 53.65 | 25,969,838 |
| Jan 05, 2024 | 53.25 | 55.85 | 53.25 | 54.00 | 54.00 | 35,290,770 |
| Jan 04, 2024 | 55.12 | 55.12 | 53.35 | 53.66 | 53.66 | 23,606,564 |
| Jan 03, 2024 | 55.03 | 55.87 | 54.85 | 55.32 | 55.32 | 17,900,835 |
| Jan 02, 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 08, 2023 | 57.02 | 57.35 | 55.19 | 55.60 | 55.60 | 46,070,444 |
| Dec 07, 2023 | 54.70 | 57.10 | 54.43 | 56.23 | 56.23 | 77,017,178 |
| Dec 06, 2023 | 50.81 | 56.24 | 50.62 | 55.98 | 55.98 | 119,638,955 |
| Dec 05, 2023 | 49.90 | 52.48 | 49.81 | 51.13 | 51.13 | 46,184,060 |
| Dec 04, 2023 | 49.88 | 51.13 | 49.53 | 50.64 | 50.64 | 23,020,138 |
| Dec 01, 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.