Changzhou Tiansheng New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 4.530 | 4.740 | 4.350 | 4.470 | 4.470 | 13,277,381 |
| 2022-05-11 | 4.250 | 4.880 | 4.240 | 4.530 | 4.530 | 14,499,081 |
| 2022-05-10 | 4.080 | 4.280 | 4.080 | 4.260 | 4.260 | 3,315,200 |
| 2022-05-09 | 4.080 | 4.230 | 4.060 | 4.190 | 4.190 | 3,722,300 |
| 2022-05-06 | 4.080 | 4.140 | 4.020 | 4.080 | 4.080 | 2,948,800 |
| 2022-05-05 | 4.040 | 4.190 | 4.000 | 4.130 | 4.130 | 3,654,800 |
| 2022-04-29 | 3.950 | 4.120 | 3.890 | 4.080 | 4.080 | 5,318,100 |
| 2022-04-28 | 3.960 | 4.090 | 3.800 | 3.900 | 3.900 | 5,384,900 |
| 2022-04-27 | 3.940 | 4.030 | 3.790 | 4.000 | 4.000 | 5,101,300 |
| 2022-04-26 | 4.110 | 4.190 | 3.940 | 3.950 | 3.950 | 4,150,700 |
| 2022-04-25 | 4.400 | 4.560 | 4.100 | 4.100 | 4.100 | 4,667,900 |
| 2022-04-22 | 4.500 | 4.630 | 4.470 | 4.520 | 4.520 | 2,638,000 |
| 2022-04-21 | 4.730 | 4.760 | 4.530 | 4.550 | 4.550 | 3,265,610 |
| 2022-04-20 | 4.780 | 4.930 | 4.730 | 4.750 | 4.750 | 3,494,400 |
| 2022-04-19 | 4.800 | 4.900 | 4.780 | 4.810 | 4.810 | 1,807,700 |
| 2022-04-18 | 4.820 | 4.840 | 4.620 | 4.800 | 4.800 | 2,699,100 |
| 2022-04-15 | 4.950 | 4.950 | 4.790 | 4.790 | 4.790 | 3,876,507 |
| 2022-04-14 | 5.040 | 5.070 | 4.920 | 4.940 | 4.940 | 3,513,700 |
| 2022-04-13 | 5.080 | 5.090 | 4.930 | 5.010 | 5.010 | 3,745,207 |
| 2022-04-12 | 4.900 | 5.090 | 4.840 | 5.070 | 5.070 | 4,015,400 |
| 2022-04-11 | 5.100 | 5.100 | 4.880 | 4.900 | 4.900 | 3,745,100 |
| 2022-04-08 | 5.140 | 5.190 | 5.020 | 5.100 | 5.100 | 3,156,700 |
| 2022-04-07 | 5.390 | 5.390 | 5.130 | 5.140 | 5.140 | 4,875,700 |
| 2022-04-06 | 5.290 | 5.400 | 5.210 | 5.360 | 5.360 | 4,442,800 |
| 2022-04-01 | 5.290 | 5.310 | 5.220 | 5.260 | 5.260 | 2,668,900 |
| 2022-03-31 | 5.300 | 5.400 | 5.270 | 5.320 | 5.320 | 2,888,700 |
| 2022-03-30 | 5.300 | 5.350 | 5.260 | 5.320 | 5.320 | 2,092,600 |
| 2022-03-29 | 5.370 | 5.400 | 5.230 | 5.250 | 5.250 | 3,034,500 |
| 2022-03-28 | 5.400 | 5.470 | 5.330 | 5.370 | 5.370 | 3,814,800 |
| 2022-03-25 | 5.480 | 5.540 | 5.430 | 5.430 | 5.430 | 3,201,300 |
| 2022-03-24 | 5.480 | 5.500 | 5.400 | 5.450 | 5.450 | 2,369,400 |
| 2022-03-23 | 5.540 | 5.610 | 5.500 | 5.500 | 5.500 | 3,210,700 |
| 2022-03-22 | 5.610 | 5.680 | 5.510 | 5.550 | 5.550 | 5,482,075 |
| 2022-03-21 | 5.630 | 5.760 | 5.540 | 5.720 | 5.720 | 8,179,512 |
| 2022-03-18 | 5.280 | 5.590 | 5.250 | 5.550 | 5.550 | 9,139,865 |
| 2022-03-17 | 5.390 | 5.470 | 5.280 | 5.300 | 5.300 | 9,048,162 |
| 2022-03-16 | 5.200 | 5.600 | 5.010 | 5.400 | 5.400 | 8,352,090 |
| 2022-03-15 | 5.370 | 5.400 | 5.030 | 5.060 | 5.060 | 4,340,841 |
| 2022-03-14 | 5.550 | 5.550 | 5.380 | 5.410 | 5.410 | 3,402,400 |
| 2022-03-11 | 5.490 | 5.570 | 5.300 | 5.540 | 5.540 | 3,655,987 |
| 2022-03-10 | 5.480 | 5.630 | 5.470 | 5.500 | 5.500 | 4,703,081 |
| 2022-03-09 | 5.600 | 5.600 | 5.200 | 5.400 | 5.400 | 5,428,528 |
| 2022-03-08 | 5.670 | 5.710 | 5.510 | 5.550 | 5.550 | 4,450,164 |
| 2022-03-07 | 5.750 | 5.830 | 5.650 | 5.680 | 5.680 | 3,550,500 |
| 2022-03-04 | 5.910 | 5.960 | 5.750 | 5.770 | 5.770 | 3,242,484 |
| 2022-03-03 | 6.030 | 6.040 | 5.900 | 5.910 | 5.910 | 2,917,200 |
| 2022-03-02 | 5.940 | 6.020 | 5.840 | 5.990 | 5.990 | 3,855,900 |
| 2022-03-01 | 5.900 | 5.960 | 5.800 | 5.930 | 5.930 | 2,552,600 |
| 2022-02-28 | 5.960 | 5.960 | 5.720 | 5.880 | 5.880 | 3,743,000 |
| 2022-02-25 | 5.990 | 6.090 | 5.890 | 5.930 | 5.930 | 3,559,700 |
| 2022-02-24 | 6.110 | 6.200 | 5.820 | 5.960 | 5.960 | 6,164,901 |
| 2022-02-23 | 6.150 | 6.180 | 6.070 | 6.150 | 6.150 | 3,041,310 |
| 2022-02-22 | 6.210 | 6.280 | 6.060 | 6.110 | 6.110 | 3,980,906 |
| 2022-02-21 | 6.150 | 6.230 | 6.100 | 6.210 | 6.210 | 3,191,800 |
| 2022-02-18 | 6.060 | 6.150 | 6.020 | 6.120 | 6.120 | 2,870,400 |
| 2022-02-17 | 6.090 | 6.220 | 6.060 | 6.090 | 6.090 | 3,864,300 |
| 2022-02-16 | 6.090 | 6.140 | 5.980 | 6.130 | 6.130 | 4,204,700 |
| 2022-02-15 | 6.100 | 6.160 | 5.950 | 5.990 | 5.990 | 4,534,701 |
| 2022-02-14 | 6.030 | 6.200 | 5.990 | 6.120 | 6.120 | 3,036,600 |
| 2022-02-11 | 6.130 | 6.150 | 5.980 | 6.040 | 6.040 | 3,673,500 |
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.