Changzhou Tiansheng New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 5.880 | 6.080 | 5.730 | 5.830 | 5.830 | 60,647,375 |
| 2024-04-30 | 6.010 | 6.280 | 5.710 | 5.800 | 5.800 | 81,027,117 |
| 2024-04-29 | 6.000 | 6.670 | 5.700 | 6.350 | 6.350 | 104,236,174 |
| 2024-04-26 | 5.170 | 5.560 | 4.790 | 5.560 | 5.560 | 46,222,000 |
| 2024-04-25 | 4.700 | 4.860 | 4.510 | 4.630 | 4.630 | 12,294,400 |
| 2024-04-24 | 4.630 | 4.750 | 4.610 | 4.660 | 4.660 | 9,842,600 |
| 2024-04-23 | 4.590 | 4.680 | 4.500 | 4.580 | 4.580 | 10,046,300 |
| 2024-04-22 | 4.590 | 4.650 | 4.400 | 4.490 | 4.490 | 12,496,000 |
| 2024-04-19 | 4.650 | 4.770 | 4.550 | 4.590 | 4.590 | 11,159,900 |
| 2024-04-18 | 4.890 | 4.900 | 4.550 | 4.720 | 4.720 | 17,312,803 |
| 2024-04-17 | 4.380 | 4.790 | 4.380 | 4.790 | 4.790 | 23,897,400 |
| 2024-04-16 | 4.780 | 4.930 | 4.230 | 4.250 | 4.250 | 26,267,600 |
| 2024-04-15 | 5.540 | 5.620 | 4.580 | 4.880 | 4.880 | 31,978,303 |
| 2024-04-12 | 5.650 | 5.730 | 5.530 | 5.560 | 5.560 | 9,054,917 |
| 2024-04-11 | 5.590 | 5.810 | 5.500 | 5.650 | 5.650 | 11,209,901 |
| 2024-04-10 | 5.880 | 5.900 | 5.500 | 5.630 | 5.630 | 15,174,760 |
| 2024-04-09 | 5.880 | 6.060 | 5.810 | 5.880 | 5.880 | 11,454,500 |
| 2024-04-08 | 6.240 | 6.250 | 5.810 | 5.890 | 5.890 | 16,036,063 |
| 2024-04-03 | 6.400 | 6.400 | 6.250 | 6.270 | 6.270 | 11,286,000 |
| 2024-04-02 | 6.280 | 6.460 | 6.220 | 6.390 | 6.390 | 16,653,603 |
| 2024-04-01 | 6.330 | 6.480 | 6.210 | 6.290 | 6.290 | 14,763,900 |
| 2024-03-29 | 6.000 | 6.150 | 5.960 | 6.150 | 6.150 | 7,216,500 |
| 2024-03-28 | 5.690 | 6.050 | 5.680 | 5.980 | 5.980 | 17,181,500 |
| 2024-03-27 | 6.020 | 6.060 | 5.660 | 5.660 | 5.660 | 16,604,017 |
| 2024-03-26 | 6.030 | 6.160 | 5.900 | 6.040 | 6.040 | 14,835,405 |
| 2024-03-25 | 6.260 | 6.370 | 6.040 | 6.060 | 6.060 | 19,451,812 |
| 2024-03-22 | 6.490 | 6.530 | 6.310 | 6.360 | 6.360 | 22,176,100 |
| 2024-03-21 | 6.330 | 6.620 | 6.320 | 6.570 | 6.570 | 31,544,248 |
| 2024-03-20 | 6.210 | 6.440 | 6.210 | 6.400 | 6.400 | 19,893,400 |
| 2024-03-19 | 6.420 | 6.480 | 6.260 | 6.280 | 6.280 | 28,815,500 |
| 2024-03-18 | 6.200 | 6.540 | 6.160 | 6.500 | 6.500 | 46,006,020 |
| 2024-03-15 | 6.040 | 6.230 | 6.040 | 6.220 | 6.220 | 23,054,795 |
| 2024-03-14 | 6.050 | 6.230 | 6.000 | 6.100 | 6.100 | 25,565,600 |
| 2024-03-13 | 6.160 | 6.240 | 6.060 | 6.110 | 6.110 | 24,968,206 |
| 2024-03-12 | 6.100 | 6.300 | 6.070 | 6.250 | 6.250 | 29,290,600 |
| 2024-03-11 | 5.890 | 6.100 | 5.870 | 6.100 | 6.100 | 22,485,100 |
| 2024-03-08 | 5.900 | 5.980 | 5.840 | 5.890 | 5.890 | 15,545,853 |
| 2024-03-07 | 5.970 | 6.100 | 5.890 | 5.930 | 5.930 | 26,077,000 |
| 2024-03-06 | 5.860 | 6.120 | 5.830 | 5.960 | 5.960 | 28,486,917 |
| 2024-03-05 | 6.020 | 6.160 | 5.880 | 5.910 | 5.910 | 23,493,415 |
| 2024-03-04 | 6.200 | 6.300 | 5.950 | 6.080 | 6.080 | 31,331,298 |
| 2024-03-01 | 6.150 | 6.510 | 6.070 | 6.330 | 6.330 | 44,231,893 |
| 2024-02-29 | 5.710 | 6.290 | 5.710 | 6.290 | 6.290 | 49,775,603 |
| 2024-02-28 | 6.300 | 6.990 | 5.950 | 5.950 | 5.950 | 77,501,070 |
| 2024-02-27 | 5.610 | 6.150 | 5.610 | 6.090 | 6.090 | 45,369,471 |
| 2024-02-26 | 5.740 | 5.800 | 5.560 | 5.630 | 5.630 | 38,472,104 |
| 2024-02-23 | 5.400 | 5.880 | 5.340 | 5.820 | 5.820 | 48,930,587 |
| 2024-02-22 | 5.000 | 5.390 | 5.000 | 5.340 | 5.340 | 36,432,881 |
| 2024-02-21 | 4.950 | 5.590 | 4.900 | 5.170 | 5.170 | 43,609,049 |
| 2024-02-20 | 4.720 | 5.350 | 4.650 | 5.120 | 5.120 | 35,305,974 |
| 2024-02-19 | 4.500 | 4.770 | 4.500 | 4.720 | 4.720 | 23,788,307 |
| 2024-02-08 | 4.130 | 4.560 | 4.110 | 4.480 | 4.480 | 21,933,422 |
| 2024-02-07 | 4.770 | 4.780 | 4.160 | 4.180 | 4.180 | 29,922,140 |
| 2024-02-06 | 4.300 | 4.810 | 3.950 | 4.640 | 4.640 | 33,821,542 |
| 2024-02-05 | 5.210 | 5.250 | 4.380 | 4.380 | 4.380 | 31,984,300 |
| 2024-02-02 | 5.720 | 5.770 | 4.910 | 5.340 | 5.340 | 36,007,502 |
| 2024-02-01 | 5.710 | 5.920 | 5.480 | 5.670 | 5.670 | 22,566,980 |
| 2024-01-31 | 6.170 | 6.340 | 5.710 | 5.740 | 5.740 | 27,059,300 |
| 2024-01-30 | 6.260 | 6.490 | 6.070 | 6.080 | 6.080 | 23,935,300 |
| 2024-01-29 | 7.140 | 7.280 | 6.400 | 6.440 | 6.440 | 43,016,000 |
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.