Changzhou Tiansheng New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	4.910	4.970	4.860	4.890	4.890	5,175,100
2023-02-06	4.910	4.970	4.860	4.940	4.940	5,129,300
2023-02-03	4.890	4.950	4.800	4.910	4.910	9,046,026
2023-02-02	4.860	4.900	4.700	4.820	4.820	8,177,420
2023-02-01	4.690	4.820	4.650	4.800	4.800	6,964,854
2023-01-31	4.690	4.710	4.620	4.700	4.700	3,946,300
2023-01-30	4.660	4.720	4.620	4.680	4.680	6,459,000
2023-01-20	4.470	4.670	4.450	4.610	4.610	9,055,508
2023-01-19	4.420	4.490	4.410	4.470	4.470	3,746,900
2023-01-18	4.380	4.490	4.360	4.430	4.430	5,415,926
2023-01-17	4.350	4.420	4.340	4.360	4.360	5,395,300
2023-01-16	4.250	4.470	4.220	4.410	4.410	8,591,950
2023-01-13	4.260	4.270	4.200	4.240	4.240	2,203,300
2023-01-12	4.260	4.300	4.230	4.250	4.250	2,000,400
2023-01-11	4.320	4.350	4.250	4.250	4.250	2,694,200
2023-01-10	4.320	4.360	4.280	4.320	4.320	2,734,700
2023-01-09	4.340	4.380	4.300	4.330	4.330	3,026,500
2023-01-06	4.340	4.370	4.310	4.330	4.330	2,412,900
2023-01-05	4.340	4.360	4.290	4.350	4.350	3,800,100
2023-01-04	4.290	4.370	4.250	4.360	4.360	3,673,800
2023-01-03	4.130	4.300	4.110	4.270	4.270	4,532,102
2022-12-30	4.140	4.180	4.110	4.130	4.130	3,161,700
2022-12-29	4.180	4.210	4.140	4.140	4.140	2,519,400
2022-12-28	4.250	4.270	4.160	4.190	4.190	2,640,100
2022-12-27	4.290	4.360	4.240	4.270	4.270	3,100,900
2022-12-26	4.290	4.320	4.220	4.270	4.270	4,500,951
2022-12-23	4.180	4.390	4.140	4.260	4.260	5,745,001
2022-12-22	4.320	4.330	4.180	4.190	4.190	2,830,700
2022-12-21	4.360	4.390	4.280	4.300	4.300	2,313,900
2022-12-20	4.350	4.400	4.290	4.360	4.360	2,901,200
2022-12-19	4.470	4.520	4.310	4.340	4.340	3,657,500
2022-12-16	4.600	4.600	4.450	4.470	4.470	3,443,400
2022-12-15	4.560	4.640	4.550	4.600	4.600	2,162,351
2022-12-14	4.570	4.640	4.540	4.550	4.550	3,214,700
2022-12-13	4.600	4.640	4.540	4.600	4.600	3,395,401
2022-12-12	4.650	4.670	4.560	4.590	4.590	3,053,800
2022-12-09	4.690	4.700	4.640	4.650	4.650	3,248,300
2022-12-08	4.700	4.710	4.610	4.670	4.670	3,507,700
2022-12-07	4.700	4.760	4.670	4.690	4.690	3,336,100
2022-12-06	4.760	4.800	4.680	4.700	4.700	5,362,400
2022-12-05	4.760	4.820	4.730	4.780	4.780	5,508,700
2022-12-02	4.660	4.770	4.660	4.760	4.760	3,795,000
2022-12-01	4.690	4.730	4.650	4.650	4.650	3,883,901
2022-11-30	4.680	4.710	4.630	4.660	4.660	5,060,801
2022-11-29	4.590	4.700	4.590	4.680	4.680	5,173,901
2022-11-28	4.590	4.620	4.510	4.570	4.570	3,025,596
2022-11-25	4.680	4.690	4.600	4.600	4.600	3,604,896
2022-11-24	4.630	4.700	4.630	4.680	4.680	2,725,400
2022-11-23	4.700	4.730	4.560	4.620	4.620	4,658,600
2022-11-22	4.770	4.820	4.670	4.710	4.710	4,072,700
2022-11-21	4.810	4.860	4.700	4.780	4.780	5,001,300
2022-11-18	4.910	4.930	4.810	4.810	4.810	5,279,310
2022-11-17	4.880	4.950	4.830	4.880	4.880	5,522,000
2022-11-16	4.890	4.970	4.820	4.860	4.860	8,729,644
2022-11-15	4.980	5.010	4.770	4.890	4.890	20,527,220
2022-11-14	4.650	5.230	4.650	4.980	4.980	25,549,752
2022-11-11	4.820	4.840	4.630	4.640	4.640	4,194,698
2022-11-10	4.620	4.680	4.600	4.640	4.640	4,074,700
2022-11-09	4.650	4.660	4.600	4.640	4.640	3,278,300
2022-11-08	4.720	4.730	4.600	4.660	4.660	3,585,635

← NewerPage 16 of 21 · 1,220 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.