Changzhou Tiansheng New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 4.610 | 4.750 | 4.570 | 4.720 | 4.720 | 5,362,800 |
| 2022-11-04 | 4.530 | 4.630 | 4.530 | 4.610 | 4.610 | 3,583,800 |
| 2022-11-03 | 4.500 | 4.600 | 4.480 | 4.570 | 4.570 | 4,974,189 |
| 2022-11-02 | 4.540 | 4.700 | 4.460 | 4.560 | 4.560 | 6,117,800 |
| 2022-11-01 | 4.380 | 4.530 | 4.370 | 4.510 | 4.510 | 5,084,701 |
| 2022-10-31 | 4.260 | 4.410 | 4.250 | 4.360 | 4.360 | 4,007,200 |
| 2022-10-28 | 4.380 | 4.410 | 4.250 | 4.270 | 4.270 | 5,995,600 |
| 2022-10-27 | 4.450 | 4.480 | 4.420 | 4.430 | 4.430 | 3,061,300 |
| 2022-10-26 | 4.330 | 4.450 | 4.320 | 4.430 | 4.430 | 4,167,600 |
| 2022-10-25 | 4.420 | 4.420 | 4.260 | 4.330 | 4.330 | 4,316,335 |
| 2022-10-24 | 4.500 | 4.530 | 4.350 | 4.360 | 4.360 | 5,032,600 |
| 2022-10-21 | 4.540 | 4.560 | 4.460 | 4.460 | 4.460 | 5,209,301 |
| 2022-10-20 | 4.440 | 4.650 | 4.440 | 4.500 | 4.500 | 10,678,852 |
| 2022-10-19 | 4.470 | 5.010 | 4.430 | 4.570 | 4.570 | 13,023,802 |
| 2022-10-18 | 4.580 | 4.580 | 4.480 | 4.490 | 4.490 | 3,051,400 |
| 2022-10-17 | 4.410 | 4.560 | 4.400 | 4.540 | 4.540 | 3,543,900 |
| 2022-10-14 | 4.340 | 4.410 | 4.330 | 4.400 | 4.400 | 3,473,100 |
| 2022-10-13 | 4.200 | 4.360 | 4.190 | 4.310 | 4.310 | 3,719,300 |
| 2022-10-12 | 4.100 | 4.240 | 4.060 | 4.240 | 4.240 | 3,851,493 |
| 2022-10-11 | 4.150 | 4.150 | 4.030 | 4.100 | 4.100 | 2,289,093 |
| 2022-10-10 | 4.200 | 4.240 | 4.070 | 4.100 | 4.100 | 3,686,571 |
| 2022-09-30 | 4.230 | 4.230 | 4.120 | 4.160 | 4.160 | 2,729,308 |
| 2022-09-29 | 4.330 | 4.360 | 4.170 | 4.200 | 4.200 | 4,132,902 |
| 2022-09-28 | 4.390 | 4.480 | 4.280 | 4.290 | 4.290 | 4,344,200 |
| 2022-09-27 | 4.300 | 4.430 | 4.290 | 4.410 | 4.410 | 4,188,481 |
| 2022-09-26 | 4.390 | 4.460 | 4.270 | 4.300 | 4.300 | 4,602,600 |
| 2022-09-23 | 4.600 | 4.620 | 4.400 | 4.420 | 4.420 | 4,709,053 |
| 2022-09-22 | 4.670 | 4.690 | 4.560 | 4.570 | 4.570 | 3,603,100 |
| 2022-09-21 | 4.620 | 4.690 | 4.520 | 4.680 | 4.680 | 2,388,900 |
| 2022-09-20 | 4.500 | 4.620 | 4.500 | 4.610 | 4.610 | 2,893,800 |
| 2022-09-19 | 4.560 | 4.580 | 4.440 | 4.480 | 4.480 | 3,269,700 |
| 2022-09-16 | 4.780 | 4.780 | 4.580 | 4.600 | 4.600 | 3,636,800 |
| 2022-09-15 | 4.920 | 4.930 | 4.690 | 4.760 | 4.760 | 6,227,000 |
| 2022-09-14 | 4.920 | 4.970 | 4.860 | 4.910 | 4.910 | 4,683,300 |
| 2022-09-13 | 4.990 | 5.050 | 4.930 | 5.000 | 5.000 | 5,771,500 |
| 2022-09-09 | 5.080 | 5.100 | 4.970 | 4.970 | 4.970 | 3,638,700 |
| 2022-09-08 | 5.140 | 5.180 | 5.060 | 5.080 | 5.080 | 2,796,900 |
| 2022-09-07 | 5.110 | 5.160 | 5.090 | 5.150 | 5.150 | 4,260,100 |
| 2022-09-06 | 5.090 | 5.160 | 5.030 | 5.140 | 5.140 | 4,711,558 |
| 2022-09-05 | 5.000 | 5.070 | 4.950 | 5.060 | 5.060 | 3,693,058 |
| 2022-09-02 | 4.920 | 5.010 | 4.860 | 5.010 | 5.010 | 3,409,200 |
| 2022-09-01 | 4.970 | 5.030 | 4.870 | 4.890 | 4.890 | 3,808,201 |
| 2022-08-31 | 5.110 | 5.160 | 4.940 | 4.970 | 4.970 | 4,931,649 |
| 2022-08-30 | 5.110 | 5.210 | 5.050 | 5.110 | 5.110 | 4,253,298 |
| 2022-08-29 | 4.960 | 5.130 | 4.920 | 5.110 | 5.110 | 3,657,500 |
| 2022-08-26 | 5.140 | 5.210 | 5.030 | 5.050 | 5.050 | 4,621,600 |
| 2022-08-25 | 5.200 | 5.240 | 5.050 | 5.140 | 5.140 | 4,395,700 |
| 2022-08-24 | 5.410 | 5.430 | 5.170 | 5.200 | 5.200 | 5,646,300 |
| 2022-08-23 | 5.340 | 5.420 | 5.320 | 5.390 | 5.390 | 4,474,700 |
| 2022-08-22 | 5.350 | 5.440 | 5.290 | 5.370 | 5.370 | 4,838,900 |
| 2022-08-19 | 5.560 | 5.650 | 5.380 | 5.390 | 5.390 | 9,717,400 |
| 2022-08-18 | 5.400 | 5.710 | 5.380 | 5.630 | 5.630 | 12,766,902 |
| 2022-08-17 | 5.410 | 5.500 | 5.360 | 5.440 | 5.440 | 5,529,090 |
| 2022-08-16 | 5.450 | 5.490 | 5.380 | 5.390 | 5.390 | 4,085,200 |
| 2022-08-15 | 5.430 | 5.480 | 5.370 | 5.390 | 5.390 | 4,265,100 |
| 2022-08-12 | 5.400 | 5.540 | 5.380 | 5.420 | 5.420 | 6,405,100 |
| 2022-08-11 | 5.290 | 5.540 | 5.290 | 5.460 | 5.460 | 9,681,300 |
| 2022-08-10 | 5.300 | 5.330 | 5.240 | 5.280 | 5.280 | 3,632,100 |
| 2022-08-09 | 5.200 | 5.350 | 5.150 | 5.300 | 5.300 | 6,074,005 |
| 2022-08-08 | 5.090 | 5.190 | 5.060 | 5.190 | 5.190 | 4,378,700 |
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.