Changzhou Tiansheng New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 7.860 | 8.420 | 7.860 | 8.180 | 8.180 | 63,070,844 |
| 2023-11-01 | 8.080 | 8.240 | 7.830 | 8.020 | 8.020 | 50,550,607 |
| 2023-10-31 | 8.120 | 8.450 | 7.800 | 7.900 | 7.900 | 66,983,309 |
| 2023-10-30 | 8.120 | 8.400 | 7.860 | 8.250 | 8.250 | 66,856,628 |
| 2023-10-27 | 8.480 | 8.920 | 8.200 | 8.270 | 8.270 | 88,844,512 |
| 2023-10-26 | 8.610 | 9.400 | 8.610 | 8.890 | 8.890 | 109,446,022 |
| 2023-10-25 | 9.300 | 10.500 | 9.000 | 9.280 | 9.280 | 156,539,441 |
| 2023-10-24 | 8.180 | 9.610 | 8.010 | 9.610 | 9.610 | 138,646,100 |
| 2023-10-23 | 7.800 | 8.090 | 7.400 | 8.010 | 8.010 | 90,771,890 |
| 2023-10-20 | 7.110 | 8.480 | 7.110 | 8.050 | 8.050 | 119,454,044 |
| 2023-10-19 | 6.810 | 7.480 | 6.700 | 7.220 | 7.220 | 77,534,060 |
| 2023-10-18 | 6.700 | 6.990 | 6.660 | 6.810 | 6.810 | 40,574,400 |
| 2023-10-17 | 6.900 | 7.450 | 6.830 | 7.060 | 7.060 | 56,584,546 |
| 2023-10-16 | 6.900 | 7.030 | 6.770 | 6.930 | 6.930 | 31,122,441 |
| 2023-10-13 | 6.750 | 7.180 | 6.750 | 6.960 | 6.960 | 31,379,890 |
| 2023-10-12 | 7.100 | 7.200 | 6.830 | 6.960 | 6.960 | 37,208,005 |
| 2023-10-11 | 6.710 | 6.870 | 6.700 | 6.810 | 6.810 | 33,323,626 |
| 2023-10-10 | 6.930 | 6.990 | 6.640 | 6.700 | 6.700 | 49,241,984 |
| 2023-10-09 | 7.370 | 7.560 | 6.920 | 6.920 | 6.920 | 63,603,787 |
| 2023-09-28 | 8.170 | 8.250 | 7.800 | 7.880 | 7.880 | 50,218,584 |
| 2023-09-27 | 7.750 | 8.050 | 7.690 | 8.010 | 8.010 | 63,126,272 |
| 2023-09-26 | 7.460 | 8.250 | 7.350 | 7.790 | 7.790 | 75,321,987 |
| 2023-09-25 | 7.800 | 8.000 | 7.570 | 7.650 | 7.650 | 75,277,543 |
| 2023-09-22 | 7.640 | 8.560 | 7.630 | 8.210 | 8.210 | 104,497,086 |
| 2023-09-21 | 7.000 | 7.450 | 7.000 | 7.440 | 7.440 | 39,869,201 |
| 2023-09-20 | 7.410 | 7.620 | 7.120 | 7.190 | 7.190 | 42,903,601 |
| 2023-09-19 | 7.400 | 7.690 | 7.380 | 7.490 | 7.490 | 39,679,587 |
| 2023-09-18 | 7.320 | 7.590 | 7.260 | 7.480 | 7.480 | 34,954,700 |
| 2023-09-15 | 7.600 | 7.830 | 7.410 | 7.450 | 7.450 | 44,080,268 |
| 2023-09-14 | 7.480 | 7.800 | 7.310 | 7.640 | 7.640 | 53,717,700 |
| 2023-09-13 | 7.430 | 7.580 | 7.370 | 7.530 | 7.530 | 32,500,700 |
| 2023-09-12 | 7.640 | 7.820 | 7.480 | 7.570 | 7.570 | 56,534,400 |
| 2023-09-11 | 7.410 | 7.880 | 7.150 | 7.680 | 7.680 | 68,779,749 |
| 2023-09-08 | 7.610 | 7.700 | 7.150 | 7.500 | 7.500 | 67,133,600 |
| 2023-09-07 | 7.560 | 7.950 | 7.470 | 7.790 | 7.790 | 78,838,320 |
| 2023-09-06 | 7.710 | 7.780 | 7.400 | 7.460 | 7.460 | 57,402,274 |
| 2023-09-05 | 8.000 | 8.010 | 7.640 | 7.760 | 7.760 | 58,202,286 |
| 2023-09-04 | 8.350 | 8.410 | 7.820 | 7.960 | 7.960 | 74,083,787 |
| 2023-09-01 | 9.950 | 10.050 | 8.300 | 8.300 | 8.300 | 100,834,797 |
| 2023-08-31 | 9.820 | 10.190 | 9.550 | 9.860 | 9.860 | 78,676,705 |
| 2023-08-30 | 10.500 | 10.880 | 9.650 | 9.930 | 9.930 | 104,728,998 |
| 2023-08-29 | 10.920 | 11.130 | 10.000 | 10.780 | 10.780 | 143,872,277 |
| 2023-08-28 | 11.380 | 11.380 | 10.980 | 11.330 | 11.330 | 152,507,049 |
| 2023-08-25 | 8.580 | 9.800 | 8.580 | 9.480 | 9.480 | 120,772,335 |
| 2023-08-24 | 9.130 | 10.370 | 8.800 | 8.820 | 8.820 | 130,423,893 |
| 2023-08-23 | 8.650 | 9.440 | 8.600 | 9.200 | 9.200 | 117,137,857 |
| 2023-08-22 | 8.160 | 9.500 | 8.130 | 9.020 | 9.020 | 129,744,411 |
| 2023-08-21 | 7.470 | 8.500 | 7.470 | 8.280 | 8.280 | 96,686,099 |
| 2023-08-18 | 8.050 | 8.320 | 7.550 | 7.550 | 7.550 | 82,044,241 |
| 2023-08-17 | 7.580 | 8.990 | 7.580 | 8.280 | 8.280 | 111,125,789 |
| 2023-08-16 | 7.550 | 8.380 | 7.450 | 7.900 | 7.900 | 101,553,937 |
| 2023-08-15 | 7.300 | 7.830 | 7.220 | 7.820 | 7.820 | 85,326,318 |
| 2023-08-14 | 7.790 | 8.440 | 7.400 | 7.750 | 7.750 | 97,949,513 |
| 2023-08-11 | 8.800 | 8.900 | 7.930 | 8.040 | 8.040 | 108,915,699 |
| 2023-08-10 | 8.210 | 9.900 | 8.210 | 9.530 | 9.530 | 131,415,881 |
| 2023-08-09 | 8.720 | 8.850 | 8.110 | 8.420 | 8.420 | 93,325,379 |
| 2023-08-08 | 7.940 | 9.060 | 7.400 | 8.450 | 8.450 | 115,264,660 |
| 2023-08-07 | 8.350 | 8.500 | 8.000 | 8.260 | 8.260 | 92,998,852 |
| 2023-08-04 | 9.290 | 9.300 | 8.110 | 8.550 | 8.550 | 151,833,180 |
| 2023-08-03 | 7.110 | 8.480 | 6.710 | 8.480 | 8.480 | 143,458,951 |
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.