Changzhou Tiansheng New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 7.630 | 7.860 | 7.360 | 7.370 | 7.370 | 51,976,780 |
| 2024-01-25 | 7.700 | 8.270 | 7.610 | 7.850 | 7.850 | 71,882,228 |
| 2024-01-24 | 7.270 | 8.550 | 7.240 | 7.990 | 7.990 | 80,293,656 |
| 2024-01-23 | 6.900 | 7.400 | 6.890 | 7.330 | 7.330 | 41,582,962 |
| 2024-01-22 | 7.140 | 7.280 | 6.730 | 7.100 | 7.100 | 27,935,066 |
| 2024-01-19 | 7.280 | 7.290 | 7.010 | 7.040 | 7.040 | 27,287,166 |
| 2024-01-18 | 6.990 | 7.470 | 6.710 | 7.410 | 7.410 | 41,646,566 |
| 2024-01-17 | 7.320 | 7.500 | 7.170 | 7.180 | 7.180 | 44,502,502 |
| 2024-01-16 | 7.120 | 7.430 | 6.990 | 7.390 | 7.390 | 42,631,472 |
| 2024-01-15 | 7.000 | 7.320 | 6.990 | 7.190 | 7.190 | 27,207,585 |
| 2024-01-12 | 6.940 | 7.170 | 6.910 | 7.110 | 7.110 | 25,148,713 |
| 2024-01-11 | 6.710 | 7.070 | 6.680 | 6.980 | 6.980 | 21,357,588 |
| 2024-01-10 | 6.900 | 7.080 | 6.720 | 6.770 | 6.770 | 16,872,700 |
| 2024-01-09 | 7.100 | 7.220 | 6.950 | 6.980 | 6.980 | 27,204,100 |
| 2024-01-08 | 6.800 | 7.150 | 6.780 | 7.130 | 7.130 | 32,493,413 |
| 2024-01-05 | 6.830 | 7.090 | 6.740 | 6.910 | 6.910 | 19,854,700 |
| 2024-01-04 | 6.910 | 6.940 | 6.810 | 6.830 | 6.830 | 9,374,992 |
| 2024-01-03 | 6.920 | 7.030 | 6.850 | 6.930 | 6.930 | 12,656,500 |
| 2024-01-02 | 7.180 | 7.250 | 6.980 | 6.990 | 6.990 | 20,554,513 |
| 2023-12-29 | 7.130 | 7.450 | 7.120 | 7.180 | 7.180 | 32,733,200 |
| 2023-12-28 | 6.880 | 7.310 | 6.880 | 7.200 | 7.200 | 35,247,700 |
| 2023-12-27 | 6.760 | 7.280 | 6.720 | 7.050 | 7.050 | 30,813,713 |
| 2023-12-26 | 6.700 | 6.920 | 6.650 | 6.770 | 6.770 | 19,521,913 |
| 2023-12-25 | 6.750 | 6.800 | 6.600 | 6.690 | 6.690 | 13,993,487 |
| 2023-12-22 | 7.000 | 7.010 | 6.730 | 6.780 | 6.780 | 22,356,519 |
| 2023-12-21 | 6.910 | 7.100 | 6.870 | 7.010 | 7.010 | 17,171,800 |
| 2023-12-20 | 7.160 | 7.210 | 6.950 | 6.980 | 6.980 | 24,363,277 |
| 2023-12-19 | 7.030 | 7.360 | 6.950 | 7.210 | 7.210 | 28,549,419 |
| 2023-12-18 | 7.200 | 7.300 | 7.000 | 7.050 | 7.050 | 22,405,511 |
| 2023-12-15 | 7.030 | 7.290 | 7.020 | 7.140 | 7.140 | 26,691,592 |
| 2023-12-14 | 7.620 | 7.690 | 7.020 | 7.030 | 7.030 | 51,229,080 |
| 2023-12-13 | 8.060 | 8.150 | 7.580 | 7.650 | 7.650 | 51,611,400 |
| 2023-12-12 | 8.140 | 8.300 | 8.100 | 8.180 | 8.180 | 52,836,892 |
| 2023-12-11 | 8.100 | 8.830 | 8.060 | 8.510 | 8.510 | 63,646,880 |
| 2023-12-08 | 8.260 | 8.450 | 8.100 | 8.280 | 8.280 | 44,773,000 |
| 2023-12-07 | 7.870 | 8.550 | 7.750 | 8.330 | 8.330 | 63,443,488 |
| 2023-12-06 | 8.030 | 8.400 | 7.950 | 7.970 | 7.970 | 52,728,199 |
| 2023-12-05 | 7.690 | 8.400 | 7.570 | 8.130 | 8.130 | 64,279,800 |
| 2023-12-04 | 7.690 | 7.850 | 7.600 | 7.780 | 7.780 | 28,583,800 |
| 2023-12-01 | 7.520 | 7.690 | 7.520 | 7.640 | 7.640 | 24,635,700 |
| 2023-11-30 | 7.430 | 7.660 | 7.430 | 7.600 | 7.600 | 26,980,301 |
| 2023-11-29 | 7.530 | 7.590 | 7.410 | 7.460 | 7.460 | 15,389,699 |
| 2023-11-28 | 7.590 | 7.710 | 7.470 | 7.570 | 7.570 | 19,423,650 |
| 2023-11-27 | 7.510 | 7.700 | 7.430 | 7.650 | 7.650 | 24,067,300 |
| 2023-11-24 | 7.760 | 7.800 | 7.470 | 7.510 | 7.510 | 25,922,500 |
| 2023-11-23 | 7.830 | 7.890 | 7.660 | 7.770 | 7.770 | 32,796,000 |
| 2023-11-22 | 8.180 | 8.360 | 7.880 | 7.880 | 7.880 | 48,988,500 |
| 2023-11-21 | 8.470 | 8.850 | 8.270 | 8.310 | 8.310 | 53,196,488 |
| 2023-11-20 | 8.440 | 8.650 | 8.270 | 8.470 | 8.470 | 36,284,900 |
| 2023-11-17 | 8.280 | 8.590 | 8.220 | 8.550 | 8.550 | 40,065,902 |
| 2023-11-16 | 8.560 | 8.940 | 8.400 | 8.410 | 8.410 | 53,003,089 |
| 2023-11-15 | 8.900 | 9.320 | 8.650 | 8.700 | 8.700 | 77,325,102 |
| 2023-11-14 | 8.420 | 9.190 | 8.360 | 8.760 | 8.760 | 77,490,708 |
| 2023-11-13 | 8.400 | 8.550 | 8.020 | 8.520 | 8.520 | 56,868,390 |
| 2023-11-10 | 8.330 | 8.880 | 8.250 | 8.680 | 8.680 | 77,530,614 |
| 2023-11-09 | 8.200 | 8.590 | 8.160 | 8.510 | 8.510 | 65,003,400 |
| 2023-11-08 | 8.360 | 8.550 | 8.190 | 8.270 | 8.270 | 60,038,193 |
| 2023-11-07 | 8.700 | 9.080 | 8.480 | 8.500 | 8.500 | 85,099,727 |
| 2023-11-06 | 8.710 | 9.280 | 8.420 | 8.840 | 8.840 | 94,862,303 |
| 2023-11-03 | 8.020 | 8.770 | 7.910 | 8.420 | 8.420 | 71,565,689 |
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.