Changzhou Tiansheng New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.810 | 5.250 | 4.810 | 5.150 | 5.150 | 41,256,409 |
| 2024-07-26 | 4.630 | 5.330 | 4.630 | 4.960 | 4.960 | 45,505,900 |
| 2024-07-25 | 4.480 | 4.890 | 4.480 | 4.680 | 4.680 | 27,367,700 |
| 2024-07-24 | 4.690 | 4.810 | 4.530 | 4.560 | 4.560 | 19,957,095 |
| 2024-07-23 | 4.720 | 5.080 | 4.690 | 4.750 | 4.750 | 32,252,410 |
| 2024-07-22 | 4.760 | 4.950 | 4.610 | 4.840 | 4.840 | 30,937,238 |
| 2024-07-19 | 4.390 | 4.700 | 4.360 | 4.560 | 4.560 | 19,692,200 |
| 2024-07-18 | 4.380 | 4.450 | 4.250 | 4.420 | 4.420 | 11,440,600 |
| 2024-07-17 | 4.450 | 4.540 | 4.450 | 4.450 | 4.450 | 8,562,102 |
| 2024-07-16 | 4.460 | 4.520 | 4.420 | 4.470 | 4.470 | 7,354,200 |
| 2024-07-15 | 4.510 | 4.530 | 4.430 | 4.440 | 4.440 | 7,861,100 |
| 2024-07-12 | 4.580 | 4.680 | 4.540 | 4.550 | 4.550 | 11,000,933 |
| 2024-07-11 | 4.600 | 4.720 | 4.560 | 4.640 | 4.640 | 14,997,700 |
| 2024-07-10 | 4.570 | 4.690 | 4.500 | 4.520 | 4.520 | 14,693,600 |
| 2024-07-09 | 4.440 | 4.660 | 4.400 | 4.650 | 4.650 | 19,934,701 |
| 2024-07-08 | 4.350 | 4.560 | 4.350 | 4.440 | 4.440 | 18,252,700 |
| 2024-07-05 | 4.440 | 5.080 | 4.420 | 4.660 | 4.660 | 26,121,600 |
| 2024-07-04 | 4.730 | 4.780 | 4.450 | 4.460 | 4.460 | 15,496,900 |
| 2024-07-03 | 4.720 | 4.770 | 4.610 | 4.670 | 4.670 | 11,822,567 |
| 2024-07-02 | 4.620 | 4.830 | 4.580 | 4.700 | 4.700 | 13,993,800 |
| 2024-07-01 | 4.610 | 4.690 | 4.520 | 4.630 | 4.630 | 12,248,800 |
| 2024-06-28 | 4.720 | 4.820 | 4.610 | 4.630 | 4.630 | 15,854,600 |
| 2024-06-27 | 4.830 | 4.860 | 4.690 | 4.690 | 4.690 | 16,425,500 |
| 2024-06-26 | 4.640 | 4.920 | 4.580 | 4.870 | 4.870 | 19,425,700 |
| 2024-06-25 | 5.000 | 5.090 | 4.650 | 4.700 | 4.700 | 25,273,718 |
| 2024-06-24 | 4.950 | 5.140 | 4.860 | 5.060 | 5.060 | 24,322,100 |
| 2024-06-21 | 5.020 | 5.140 | 4.960 | 5.010 | 5.010 | 26,430,900 |
| 2024-06-20 | 4.870 | 5.100 | 4.820 | 4.980 | 4.980 | 28,840,304 |
| 2024-06-19 | 5.050 | 5.080 | 4.910 | 4.930 | 4.930 | 18,307,400 |
| 2024-06-18 | 4.910 | 5.120 | 4.890 | 5.060 | 5.060 | 24,568,304 |
| 2024-06-17 | 4.860 | 5.020 | 4.820 | 4.900 | 4.900 | 26,357,300 |
| 2024-06-14 | 4.640 | 5.290 | 4.520 | 5.040 | 5.040 | 39,268,218 |
| 2024-06-13 | 4.640 | 4.740 | 4.580 | 4.610 | 4.610 | 10,676,000 |
| 2024-06-12 | 4.530 | 4.680 | 4.530 | 4.640 | 4.640 | 12,430,800 |
| 2024-06-11 | 4.580 | 4.660 | 4.400 | 4.570 | 4.570 | 15,108,200 |
| 2024-06-07 | 4.280 | 4.480 | 4.280 | 4.470 | 4.470 | 16,911,888 |
| 2024-06-06 | 4.460 | 4.540 | 4.200 | 4.280 | 4.280 | 23,640,266 |
| 2024-06-05 | 4.630 | 4.650 | 4.410 | 4.560 | 4.560 | 18,797,702 |
| 2024-06-04 | 4.680 | 4.880 | 4.510 | 4.800 | 4.800 | 22,183,000 |
| 2024-06-03 | 4.880 | 4.920 | 4.680 | 4.760 | 4.760 | 14,630,400 |
| 2024-05-31 | 4.900 | 4.990 | 4.900 | 4.920 | 4.920 | 12,382,986 |
| 2024-05-30 | 4.970 | 5.000 | 4.870 | 4.890 | 4.890 | 13,419,086 |
| 2024-05-29 | 4.960 | 5.090 | 4.950 | 5.000 | 5.000 | 14,052,200 |
| 2024-05-28 | 5.060 | 5.180 | 4.980 | 5.000 | 5.000 | 14,010,900 |
| 2024-05-27 | 5.080 | 5.090 | 4.950 | 5.090 | 5.090 | 13,492,563 |
| 2024-05-24 | 5.150 | 5.180 | 5.010 | 5.050 | 5.050 | 16,663,400 |
| 2024-05-23 | 5.270 | 5.340 | 5.080 | 5.150 | 5.150 | 23,747,612 |
| 2024-05-22 | 5.280 | 5.400 | 5.150 | 5.330 | 5.330 | 30,362,699 |
| 2024-05-21 | 5.320 | 5.640 | 5.050 | 5.250 | 5.250 | 52,251,912 |
| 2024-05-20 | 5.930 | 6.220 | 5.930 | 6.000 | 6.000 | 39,297,800 |
| 2024-05-17 | 5.850 | 6.150 | 5.690 | 6.080 | 6.080 | 46,855,200 |
| 2024-05-16 | 5.950 | 6.180 | 5.760 | 5.840 | 5.840 | 46,215,100 |
| 2024-05-15 | 6.530 | 6.760 | 6.100 | 6.100 | 6.100 | 54,614,000 |
| 2024-05-14 | 6.130 | 6.650 | 6.070 | 6.640 | 6.640 | 59,898,299 |
| 2024-05-13 | 6.020 | 6.480 | 5.810 | 6.280 | 6.280 | 59,743,699 |
| 2024-05-10 | 5.900 | 6.530 | 5.870 | 6.270 | 6.270 | 77,247,154 |
| 2024-05-09 | 5.820 | 6.100 | 5.770 | 5.870 | 5.870 | 46,806,700 |
| 2024-05-08 | 5.820 | 5.890 | 5.700 | 5.730 | 5.730 | 36,865,100 |
| 2024-05-07 | 5.790 | 6.230 | 5.670 | 6.040 | 6.040 | 67,228,880 |
| 2024-05-06 | 5.880 | 6.080 | 5.730 | 5.830 | 5.830 | 60,647,375 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.