Changzhou Tiansheng New Materials Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	6.510	7.620	6.510	7.070	7.070	122,988,903
2023-08-01	7.250	7.690	6.600	6.640	6.640	129,719,029
2023-07-31	6.760	6.760	6.760	6.760	6.760	30,278,803
2023-07-28	4.700	5.630	4.620	5.630	5.630	46,825,072
2023-07-27	4.680	4.930	4.680	4.690	4.690	18,962,500
2023-07-26	4.870	4.990	4.760	4.800	4.800	34,220,100
2023-07-25	4.470	5.190	4.450	5.000	5.000	49,168,905
2023-07-24	4.440	4.470	4.330	4.390	4.390	5,956,004
2023-07-21	4.430	4.500	4.380	4.420	4.420	9,788,749
2023-07-20	4.580	4.630	4.410	4.490	4.490	20,311,535
2023-07-19	4.530	4.740	4.470	4.690	4.690	28,298,926
2023-07-18	4.420	4.570	4.380	4.550	4.550	10,750,500
2023-07-17	4.380	4.480	4.290	4.480	4.480	12,541,982
2023-07-14	4.290	4.580	4.230	4.410	4.410	13,269,300
2023-07-13	4.300	4.340	4.240	4.280	4.280	5,228,900
2023-07-12	4.320	4.350	4.260	4.280	4.280	2,706,800
2023-07-11	4.280	4.330	4.270	4.310	4.310	2,655,310
2023-07-10	4.300	4.390	4.250	4.280	4.280	3,540,900
2023-07-07	4.300	4.330	4.250	4.280	4.280	3,595,700
2023-07-06	4.320	4.320	4.250	4.300	4.300	3,769,200
2023-07-05	4.330	4.340	4.250	4.280	4.280	4,156,100
2023-07-04	4.300	4.420	4.240	4.300	4.300	7,116,300
2023-07-03	4.260	4.330	4.210	4.280	4.280	8,458,400
2023-06-30	4.020	4.210	4.020	4.180	4.180	7,872,000
2023-06-29	3.960	4.040	3.960	4.020	4.020	3,334,500
2023-06-28	3.960	3.970	3.840	3.960	3.960	3,921,600
2023-06-27	3.760	3.950	3.750	3.950	3.950	5,436,200
2023-06-26	3.750	3.820	3.720	3.750	3.750	3,398,100
2023-06-21	3.780	3.850	3.770	3.780	3.780	3,143,300
2023-06-20	3.920	3.920	3.780	3.790	3.790	4,073,700
2023-06-19	4.020	4.030	3.900	3.900	3.900	4,250,700
2023-06-16	4.040	4.070	4.010	4.020	4.020	2,483,851
2023-06-15	4.040	4.070	4.000	4.030	4.030	2,892,896
2023-06-14	4.010	4.060	3.960	4.040	4.040	2,907,700
2023-06-13	4.000	4.070	3.990	4.020	4.020	2,070,700
2023-06-12	3.980	4.040	3.880	4.020	4.020	3,589,001
2023-06-09	4.040	4.040	3.980	3.980	3.980	3,095,300
2023-06-08	4.020	4.060	3.980	4.020	4.020	2,913,700
2023-06-07	4.010	4.050	3.940	4.040	4.040	2,655,700
2023-06-06	4.100	4.110	3.990	4.000	4.000	3,853,200
2023-06-05	4.120	4.140	4.080	4.110	4.110	4,560,000
2023-06-02	4.090	4.120	4.050	4.110	4.110	2,751,749
2023-06-01	4.070	4.110	4.020	4.050	4.050	3,259,800
2023-05-31	4.090	4.120	4.050	4.060	4.060	2,647,400
2023-05-30	4.110	4.120	4.040	4.090	4.090	2,769,759
2023-05-29	4.130	4.150	4.050	4.070	4.070	3,744,259
2023-05-26	4.150	4.150	4.030	4.140	4.140	3,625,053
2023-05-25	4.120	4.140	4.080	4.130	4.130	2,819,151
2023-05-24	4.080	4.150	4.060	4.130	4.130	2,859,336
2023-05-23	4.130	4.140	4.060	4.090	4.090	2,409,000
2023-05-22	4.120	4.130	4.070	4.120	4.120	2,074,000
2023-05-19	4.140	4.140	4.060	4.120	4.120	2,412,641
2023-05-18	4.100	4.150	4.070	4.130	4.130	3,484,200
2023-05-17	3.990	4.110	3.970	4.100	4.100	4,378,900
2023-05-16	4.070	4.080	3.990	4.020	4.020	3,742,666
2023-05-15	4.070	4.090	4.000	4.060	4.060	3,591,400
2023-05-12	4.070	4.100	4.030	4.060	4.060	2,858,400
2023-05-11	4.020	4.090	4.020	4.080	4.080	2,714,300
2023-05-10	4.040	4.080	4.020	4.040	4.040	3,890,500
2023-05-09	4.080	4.100	3.990	4.040	4.040	5,860,300

← NewerPage 14 of 21 · 1,212 trading daysOlder →

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.