Changzhou Tiansheng New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 5.140 | 5.180 | 5.040 | 5.110 | 5.110 | 4,186,500 |
| 2022-08-04 | 5.020 | 5.150 | 4.960 | 5.140 | 5.140 | 5,194,510 |
| 2022-08-03 | 4.990 | 5.160 | 4.960 | 4.990 | 4.990 | 5,030,910 |
| 2022-08-02 | 5.210 | 5.210 | 4.770 | 4.950 | 4.950 | 7,682,461 |
| 2022-08-01 | 5.250 | 5.320 | 5.220 | 5.250 | 5.250 | 5,312,593 |
| 2022-07-29 | 5.370 | 5.400 | 5.250 | 5.280 | 5.280 | 5,429,800 |
| 2022-07-28 | 5.190 | 5.390 | 5.190 | 5.340 | 5.340 | 8,048,100 |
| 2022-07-27 | 5.220 | 5.280 | 5.160 | 5.190 | 5.190 | 4,977,141 |
| 2022-07-26 | 5.150 | 5.300 | 5.020 | 5.270 | 5.270 | 6,408,099 |
| 2022-07-25 | 5.350 | 5.360 | 5.150 | 5.180 | 5.180 | 9,288,865 |
| 2022-07-22 | 5.210 | 5.600 | 5.140 | 5.420 | 5.420 | 10,608,894 |
| 2022-07-21 | 5.230 | 5.330 | 5.200 | 5.240 | 5.240 | 3,757,100 |
| 2022-07-20 | 5.270 | 5.320 | 5.220 | 5.270 | 5.270 | 4,517,500 |
| 2022-07-19 | 5.330 | 5.380 | 5.260 | 5.280 | 5.280 | 5,352,400 |
| 2022-07-18 | 5.060 | 5.350 | 4.980 | 5.330 | 5.330 | 7,872,193 |
| 2022-07-15 | 5.120 | 5.240 | 5.080 | 5.080 | 5.080 | 5,233,893 |
| 2022-07-14 | 5.220 | 5.220 | 5.130 | 5.140 | 5.140 | 4,828,559 |
| 2022-07-13 | 5.110 | 5.210 | 5.110 | 5.190 | 5.190 | 4,043,200 |
| 2022-07-12 | 5.320 | 5.320 | 5.080 | 5.120 | 5.120 | 7,455,241 |
| 2022-07-11 | 5.340 | 5.380 | 5.230 | 5.300 | 5.300 | 6,629,600 |
| 2022-07-08 | 5.350 | 5.410 | 5.300 | 5.330 | 5.330 | 6,957,116 |
| 2022-07-07 | 5.520 | 5.530 | 5.360 | 5.360 | 5.360 | 8,545,300 |
| 2022-07-06 | 5.660 | 5.820 | 5.480 | 5.480 | 5.480 | 12,817,101 |
| 2022-07-05 | 5.520 | 5.800 | 5.310 | 5.680 | 5.680 | 15,438,804 |
| 2022-07-04 | 5.710 | 5.710 | 5.490 | 5.510 | 5.510 | 11,071,200 |
| 2022-07-01 | 5.920 | 5.960 | 5.620 | 5.720 | 5.720 | 19,219,202 |
| 2022-06-30 | 5.730 | 6.200 | 5.500 | 6.060 | 6.060 | 29,507,142 |
| 2022-06-29 | 5.690 | 6.290 | 5.530 | 5.730 | 5.730 | 26,841,504 |
| 2022-06-28 | 5.680 | 6.260 | 5.570 | 5.810 | 5.810 | 33,406,845 |
| 2022-06-27 | 5.500 | 5.770 | 5.450 | 5.500 | 5.500 | 15,955,386 |
| 2022-06-24 | 5.330 | 5.690 | 5.190 | 5.600 | 5.600 | 21,759,600 |
| 2022-06-23 | 5.050 | 5.450 | 5.020 | 5.370 | 5.370 | 21,305,335 |
| 2022-06-22 | 5.120 | 5.170 | 5.000 | 5.120 | 5.120 | 11,476,302 |
| 2022-06-21 | 5.370 | 5.380 | 5.090 | 5.190 | 5.190 | 16,360,500 |
| 2022-06-20 | 5.560 | 5.590 | 5.320 | 5.370 | 5.370 | 19,490,304 |
| 2022-06-17 | 5.150 | 5.980 | 5.150 | 5.630 | 5.630 | 30,561,826 |
| 2022-06-16 | 5.630 | 6.000 | 5.490 | 5.540 | 5.540 | 38,531,993 |
| 2022-06-15 | 4.990 | 5.600 | 4.990 | 5.600 | 5.600 | 13,232,875 |
| 2022-06-14 | 4.550 | 4.680 | 4.440 | 4.670 | 4.670 | 5,961,000 |
| 2022-06-13 | 4.580 | 4.610 | 4.480 | 4.520 | 4.520 | 3,169,100 |
| 2022-06-10 | 4.400 | 4.680 | 4.400 | 4.610 | 4.610 | 3,787,600 |
| 2022-06-09 | 4.530 | 4.560 | 4.410 | 4.440 | 4.440 | 3,468,700 |
| 2022-06-08 | 4.610 | 4.660 | 4.470 | 4.540 | 4.540 | 3,933,404 |
| 2022-06-07 | 4.700 | 4.710 | 4.560 | 4.600 | 4.600 | 4,166,401 |
| 2022-06-06 | 4.620 | 4.710 | 4.610 | 4.700 | 4.700 | 3,241,600 |
| 2022-06-02 | 4.600 | 4.640 | 4.500 | 4.620 | 4.620 | 4,139,200 |
| 2022-06-01 | 4.550 | 4.630 | 4.530 | 4.590 | 4.590 | 5,181,200 |
| 2022-05-31 | 4.570 | 4.650 | 4.490 | 4.560 | 4.560 | 3,353,100 |
| 2022-05-30 | 4.520 | 4.620 | 4.500 | 4.580 | 4.580 | 4,835,100 |
| 2022-05-27 | 4.450 | 4.640 | 4.440 | 4.550 | 4.550 | 5,612,249 |
| 2022-05-26 | 4.700 | 4.700 | 4.510 | 4.540 | 4.540 | 4,132,600 |
| 2022-05-25 | 4.530 | 4.640 | 4.490 | 4.590 | 4.590 | 4,209,300 |
| 2022-05-24 | 4.810 | 4.810 | 4.500 | 4.500 | 4.500 | 7,033,002 |
| 2022-05-23 | 4.800 | 4.880 | 4.700 | 4.780 | 4.780 | 8,441,207 |
| 2022-05-20 | 4.810 | 5.050 | 4.730 | 4.920 | 4.920 | 13,520,141 |
| 2022-05-19 | 4.600 | 4.860 | 4.580 | 4.820 | 4.820 | 10,706,092 |
| 2022-05-18 | 4.420 | 4.880 | 4.410 | 4.690 | 4.690 | 11,112,600 |
| 2022-05-17 | 4.400 | 4.500 | 4.350 | 4.410 | 4.410 | 3,706,205 |
| 2022-05-16 | 4.420 | 4.540 | 4.390 | 4.430 | 4.430 | 4,427,500 |
| 2022-05-13 | 4.420 | 4.520 | 4.360 | 4.370 | 4.370 | 6,201,300 |
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.