Changzhou Tiansheng New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 4.080 | 4.140 | 4.040 | 4.060 | 4.060 | 3,781,000 |
| 2023-05-05 | 4.090 | 4.110 | 4.040 | 4.100 | 4.100 | 6,126,000 |
| 2023-05-04 | 4.010 | 4.070 | 3.990 | 4.060 | 4.060 | 9,006,166 |
| 2023-04-28 | 3.790 | 4.020 | 3.790 | 4.010 | 4.010 | 7,664,100 |
| 2023-04-27 | 3.800 | 3.850 | 3.760 | 3.780 | 3.780 | 5,605,400 |
| 2023-04-26 | 3.730 | 3.840 | 3.680 | 3.790 | 3.790 | 5,445,702 |
| 2023-04-25 | 3.800 | 3.840 | 3.660 | 3.710 | 3.710 | 5,891,358 |
| 2023-04-24 | 3.810 | 3.860 | 3.780 | 3.800 | 3.800 | 6,336,456 |
| 2023-04-21 | 3.940 | 3.940 | 3.810 | 3.840 | 3.840 | 5,111,141 |
| 2023-04-20 | 4.000 | 4.000 | 3.890 | 3.930 | 3.930 | 4,330,100 |
| 2023-04-19 | 4.020 | 4.040 | 3.980 | 4.000 | 4.000 | 3,348,600 |
| 2023-04-18 | 4.110 | 4.110 | 4.000 | 4.010 | 4.010 | 5,126,800 |
| 2023-04-17 | 4.140 | 4.160 | 4.080 | 4.100 | 4.100 | 4,975,041 |
| 2023-04-14 | 4.140 | 4.180 | 4.120 | 4.160 | 4.160 | 3,492,600 |
| 2023-04-13 | 4.190 | 4.190 | 4.120 | 4.140 | 4.140 | 3,756,500 |
| 2023-04-12 | 4.160 | 4.210 | 4.130 | 4.160 | 4.160 | 4,592,700 |
| 2023-04-11 | 4.130 | 4.200 | 4.100 | 4.150 | 4.150 | 3,605,201 |
| 2023-04-10 | 4.290 | 4.300 | 4.160 | 4.170 | 4.170 | 4,597,000 |
| 2023-04-07 | 4.270 | 4.310 | 4.240 | 4.290 | 4.290 | 2,967,000 |
| 2023-04-06 | 4.350 | 4.350 | 4.240 | 4.250 | 4.250 | 4,680,800 |
| 2023-04-04 | 4.470 | 4.480 | 4.320 | 4.340 | 4.340 | 5,218,859 |
| 2023-04-03 | 4.410 | 4.480 | 4.370 | 4.460 | 4.460 | 4,639,700 |
| 2023-03-31 | 4.370 | 4.520 | 4.340 | 4.420 | 4.420 | 5,139,600 |
| 2023-03-30 | 4.450 | 4.470 | 4.340 | 4.360 | 4.360 | 4,875,300 |
| 2023-03-29 | 4.600 | 4.610 | 4.450 | 4.470 | 4.470 | 5,499,900 |
| 2023-03-28 | 4.590 | 4.640 | 4.550 | 4.580 | 4.580 | 4,324,200 |
| 2023-03-27 | 4.590 | 4.640 | 4.500 | 4.590 | 4.590 | 3,866,000 |
| 2023-03-24 | 4.560 | 4.610 | 4.540 | 4.590 | 4.590 | 3,281,000 |
| 2023-03-23 | 4.580 | 4.590 | 4.510 | 4.550 | 4.550 | 3,187,600 |
| 2023-03-22 | 4.560 | 4.620 | 4.540 | 4.600 | 4.600 | 4,698,200 |
| 2023-03-21 | 4.450 | 4.570 | 4.430 | 4.560 | 4.560 | 4,052,800 |
| 2023-03-20 | 4.450 | 4.480 | 4.380 | 4.440 | 4.440 | 3,590,200 |
| 2023-03-17 | 4.440 | 4.490 | 4.420 | 4.430 | 4.430 | 2,700,451 |
| 2023-03-16 | 4.460 | 4.520 | 4.400 | 4.410 | 4.410 | 3,896,351 |
| 2023-03-15 | 4.440 | 4.510 | 4.430 | 4.480 | 4.480 | 4,411,200 |
| 2023-03-14 | 4.520 | 4.570 | 4.370 | 4.420 | 4.420 | 6,170,622 |
| 2023-03-13 | 4.570 | 4.630 | 4.480 | 4.540 | 4.540 | 4,114,700 |
| 2023-03-10 | 4.670 | 4.700 | 4.580 | 4.590 | 4.590 | 2,842,400 |
| 2023-03-09 | 4.610 | 4.680 | 4.570 | 4.670 | 4.670 | 3,056,700 |
| 2023-03-08 | 4.510 | 4.620 | 4.510 | 4.610 | 4.610 | 2,829,600 |
| 2023-03-07 | 4.630 | 4.640 | 4.530 | 4.530 | 4.530 | 3,281,702 |
| 2023-03-06 | 4.680 | 4.690 | 4.580 | 4.640 | 4.640 | 3,155,500 |
| 2023-03-03 | 4.680 | 4.720 | 4.640 | 4.660 | 4.660 | 2,535,800 |
| 2023-03-02 | 4.760 | 4.790 | 4.680 | 4.700 | 4.700 | 3,623,372 |
| 2023-03-01 | 4.680 | 4.770 | 4.680 | 4.760 | 4.760 | 2,946,500 |
| 2023-02-28 | 4.660 | 4.720 | 4.600 | 4.690 | 4.690 | 4,659,351 |
| 2023-02-27 | 4.760 | 4.760 | 4.620 | 4.650 | 4.650 | 4,089,251 |
| 2023-02-24 | 4.800 | 4.900 | 4.670 | 4.720 | 4.720 | 3,767,772 |
| 2023-02-23 | 4.740 | 4.780 | 4.710 | 4.720 | 4.720 | 2,465,700 |
| 2023-02-22 | 4.730 | 4.770 | 4.690 | 4.730 | 4.730 | 2,031,930 |
| 2023-02-21 | 4.750 | 4.800 | 4.700 | 4.740 | 4.740 | 2,582,311 |
| 2023-02-20 | 4.820 | 4.820 | 4.680 | 4.740 | 4.740 | 3,005,801 |
| 2023-02-17 | 4.760 | 4.870 | 4.750 | 4.750 | 4.750 | 3,172,712 |
| 2023-02-16 | 4.910 | 4.920 | 4.700 | 4.770 | 4.770 | 3,686,200 |
| 2023-02-15 | 4.900 | 4.910 | 4.850 | 4.910 | 4.910 | 3,167,900 |
| 2023-02-14 | 4.880 | 4.910 | 4.830 | 4.890 | 4.890 | 3,698,031 |
| 2023-02-13 | 4.920 | 4.930 | 4.850 | 4.870 | 4.870 | 4,401,687 |
| 2023-02-10 | 4.880 | 4.950 | 4.850 | 4.890 | 4.890 | 3,136,000 |
| 2023-02-09 | 4.830 | 4.910 | 4.830 | 4.870 | 4.870 | 3,469,700 |
| 2023-02-08 | 4.910 | 4.920 | 4.820 | 4.860 | 4.860 | 3,396,900 |
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.