NASDAQ:CIIT | Historical Stock Price | Tianci International, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-10-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.46$1.87$7.71$31.68$130.23$535.372013-10-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$7.00$7.000——
2020-12-30$7.00$7.000——
2020-12-29$7.00$7.000——
2020-12-28$7.00$7.00100——
2020-12-24$7.00$7.0057——
2020-12-23$7.00$7.000——
2020-12-22$7.00$7.002,386——
2020-12-21$4.97$4.970——
2020-12-18$4.97$4.970——
2020-12-17$4.97$4.9771——
2020-12-16$4.97$4.97171——
2020-12-15$4.90$4.90200——
2020-12-14$5.04$5.040——
2020-12-11$5.04$5.0414——
2020-12-10$7.00$7.0071——
2020-12-09$5.04$5.040——
2020-12-08$5.04$5.04214——
2020-12-07$4.90$4.90143——
2020-12-04$8.47$8.470——
2020-12-03$8.47$8.470——
2020-12-02$8.47$8.4714——
2020-12-01$10.64$10.640——
2020-11-30$10.64$10.640——
2020-11-27$10.64$10.640——
2020-11-25$10.64$10.640——
2020-11-24$10.64$10.640——
2020-11-23$10.64$10.640——
2020-11-20$10.64$10.640——
2020-11-19$10.64$10.640——
2020-11-18$10.64$10.640——
2020-11-17$10.64$10.64129——
2020-11-16$27.30$27.30186——
2020-11-13$7.00$7.000——
2020-11-12$7.00$7.000——
2020-11-11$7.00$7.00729——
2020-11-10$10.57$10.5714——
2020-11-09$10.57$10.57257——
2020-11-06$12.18$12.18414——
2020-11-05$19.60$19.600——
2020-11-04$19.60$19.604,557——
2020-11-03$26.25$26.256,443——
2020-11-02$7.70$7.703,500——
2020-10-30$7.84$7.84257——
2020-10-29$10.50$10.50229——
2020-10-28$14.63$14.630——
2020-10-27$14.63$14.630——
2020-10-26$14.63$14.630——
2020-10-23$14.63$14.630——
2020-10-22$14.63$14.6314——
2020-10-21$10.85$10.8571——
2020-10-20$11.06$11.06329——
2020-10-19$14.70$14.70414——
2020-10-16$17.15$17.15271——
2020-10-15$17.50$17.505,671——
2020-10-14$9.10$9.101,386——
2020-10-13$5.25$5.2571——
2020-10-12$7.00$7.00329——
2020-10-09$6.30$6.300——
2020-10-08$6.30$6.3029——
2020-10-07$7.00$7.000——
2020-10-06$7.00$7.000——
2020-10-05$7.00$7.00614——
2020-10-02$6.93$6.930——
2020-10-01$6.93$6.9329——
2020-09-30$5.46$5.460——
2020-09-29$5.46$5.460——
2020-09-28$5.46$5.46243——
2020-09-25$7.00$7.0086——
2020-09-24$7.00$7.00314——
2020-09-23$5.74$5.740——
2020-09-22$5.74$5.740——
2020-09-21$5.74$5.7457——
2020-09-18$7.00$7.000——
2020-09-17$7.00$7.000——
2020-09-16$7.00$7.000——
2020-09-15$7.00$7.00571——
2020-09-14$6.83$6.830——
2020-09-11$6.83$6.830——
2020-09-10$6.83$6.83243——
2020-09-09$5.67$5.67157——
2020-09-08$7.00$7.000——
2020-09-04$7.00$7.00157——
2020-09-03$7.35$7.35143——
2020-09-02$7.07$7.0718,171——
2020-09-01$2.10$2.100——
2020-08-31$2.10$2.1071——
2020-08-28$1.47$1.472,500——
2020-08-27$1.40$1.400——
2020-08-26$1.40$1.400——
2020-08-25$1.40$1.400——
2020-08-24$1.40$1.4029——
2020-08-21$3.50$3.500——
2020-08-20$3.50$3.500——
2020-08-19$3.50$3.50486——
2020-08-18$1.05$1.050——
2020-08-17$1.05$1.0557——
2020-08-14$1.40$1.400——
2020-08-13$1.40$1.400——
2020-08-12$1.40$1.400——
2020-08-11$1.40$1.400——
2020-08-10$1.40$1.400——
2020-08-07$1.40$1.400——
2020-08-06$1.40$1.400——
2020-08-05$1.40$1.400——
2020-08-04$1.40$1.400——
2020-08-03$1.40$1.400——
2020-07-31$1.40$1.400——
2020-07-30$1.40$1.40643——
2020-07-29$1.47$1.4771——
2020-07-28$1.61$1.610——
2020-07-27$1.61$1.610——
2020-07-24$1.61$1.610——
2020-07-23$1.61$1.6171——
2020-07-22$1.61$1.611,843——
2020-07-21$1.05$1.050——
2020-07-20$1.05$1.0586——
2020-07-17$1.65$1.650——
2020-07-16$1.65$1.650——
2020-07-15$1.65$1.650——
2020-07-14$1.65$1.650——
2020-07-13$1.65$1.650——
2020-07-10$1.65$1.650——
2020-07-09$1.65$1.650——
2020-07-08$1.65$1.650——
2020-07-07$1.65$1.650——
2020-07-06$1.65$1.650——
2020-07-02$1.65$1.6571——
2020-07-01$2.24$2.24514——
2020-06-30$0.84$0.840——
2020-06-29$0.84$0.840——
2020-06-26$0.84$0.840——
2020-06-25$0.84$0.840——
2020-06-24$0.84$0.840——
2020-06-23$0.84$0.840——
2020-06-22$0.84$0.840——
2020-06-19$0.84$0.840——
2020-06-18$0.84$0.84329——
2020-06-17$3.50$3.500——
2020-06-16$3.50$3.500——
2020-06-15$3.50$3.50243——
2020-06-12$2.24$2.240——
2020-06-11$2.24$2.240——
2020-06-10$2.24$2.241,414——
2020-06-09$2.45$2.452,043——
2020-06-08$0.70$0.704,571——
2020-06-05$0.91$0.910——
2020-06-04$0.91$0.910——
2020-06-03$0.91$0.910——
2020-06-02$0.91$0.910——
2020-06-01$0.91$0.910——
2020-05-29$0.91$0.9157——
2020-05-28$1.75$1.753,300——
2020-05-27$2.18$2.18343——
2020-05-26$4.06$4.060——
2020-05-22$4.06$4.060——
2020-05-21$4.06$4.060——
2020-05-20$4.06$4.06214——
2020-05-19$4.06$4.060——
2020-05-18$4.06$4.060——
2020-05-15$4.06$4.060——
2020-05-14$4.06$4.060——
2020-05-13$4.06$4.060——
2020-05-12$4.06$4.060——
2020-05-11$4.06$4.060——
2020-05-08$4.06$4.0643——
2020-05-07$3.92$3.920——
2020-05-06$3.92$3.920——
2020-05-05$3.92$3.920——
2020-05-04$3.92$3.920——
2020-05-01$3.92$3.920——
2020-04-30$3.92$3.920——
2020-04-29$3.92$3.920——
2020-04-28$3.92$3.920——
2020-04-27$3.92$3.920——
2020-04-24$3.92$3.920——
2020-04-23$3.92$3.9214——
2020-04-22$4.06$4.060——
2020-04-21$4.06$4.060——
2020-04-20$4.06$4.0614——
2020-04-17$4.20$4.200——
2020-04-16$4.20$4.200——
2020-04-15$4.20$4.200——
2020-04-14$4.20$4.200——
2020-04-13$4.20$4.200——
2020-04-09$4.20$4.2014——
2020-04-08$3.92$3.920——
2020-04-07$3.92$3.920——
2020-04-06$3.92$3.920——
2020-04-03$3.92$3.920——
2020-04-02$3.92$3.9214——
2020-04-01$3.92$3.920——
2020-03-31$3.92$3.920——
2020-03-30$3.92$3.920——
2020-03-27$3.92$3.9214——
2020-03-26$10.50$10.500——
2020-03-25$10.50$10.500——
2020-03-24$10.50$10.500——
2020-03-23$10.50$10.5043——
2020-03-20$3.92$3.920——
2020-03-19$3.92$3.920——
2020-03-18$3.92$3.9271——
2020-03-17$3.92$3.92143——
2020-03-16$3.92$3.920——
2020-03-13$3.92$3.920——
2020-03-12$3.92$3.920——
2020-03-11$3.92$3.920——
2020-03-10$3.92$3.920——
2020-03-09$3.92$3.920——
2020-03-06$3.92$3.9214——
2020-03-05$3.92$3.9214——
2020-03-04$10.50$10.500——
2020-03-03$10.50$10.500——
2020-03-02$10.50$10.500——
2020-02-28$10.50$10.5014——
2020-02-27$10.43$10.430——
2020-02-26$10.43$10.4371——
2020-02-25$10.50$10.500——
2020-02-24$10.50$10.500——
2020-02-21$10.50$10.500——
2020-02-20$10.50$10.500——
2020-02-19$10.50$10.50186——
2020-02-18$12.25$12.250——
2020-02-14$12.25$12.250——
2020-02-13$12.25$12.2557——
2020-02-12$12.22$12.220——
2020-02-11$12.22$12.220——
2020-02-10$12.22$12.220——
2020-02-07$12.22$12.220——
2020-02-06$12.22$12.220——
2020-02-05$12.22$12.2214——
2020-02-04$12.25$12.25143——
2020-02-03$9.10$9.10200——
2020-01-31$11.20$11.200——
2020-01-30$11.20$11.200——
2020-01-29$11.20$11.200——
2020-01-28$11.20$11.200——
2020-01-27$11.20$11.200——
2020-01-24$11.20$11.200——
2020-01-23$11.20$11.200——
2020-01-22$11.20$11.200——
2020-01-21$11.20$11.200——
2020-01-17$11.20$11.200——
2020-01-16$11.20$11.2029——
2020-01-15$10.50$10.500——
2020-01-14$10.50$10.500——
2020-01-13$10.50$10.500——
2020-01-10$10.50$10.500——
2020-01-09$10.50$10.500——
2020-01-08$10.50$10.500——
2020-01-07$10.50$10.500——
2020-01-06$10.50$10.500——
2020-01-03$10.50$10.500——
2020-01-02$10.50$10.500——