Changzhou Tiansheng New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4.260 | 4.480 | 4.190 | 4.450 | 4.450 | 7,408,500 |
| 2026-07-22 | 4.310 | 4.410 | 4.220 | 4.260 | 4.260 | 6,877,700 |
| 2026-07-21 | 4.370 | 4.390 | 4.120 | 4.350 | 4.350 | 11,166,900 |
| 2026-07-20 | 4.530 | 4.690 | 4.280 | 4.380 | 4.380 | 11,229,400 |
| 2026-07-17 | 4.750 | 4.810 | 4.470 | 4.510 | 4.510 | 10,424,900 |
| 2026-07-16 | 4.600 | 4.790 | 4.550 | 4.720 | 4.720 | 6,756,502 |
| 2026-07-15 | 4.670 | 4.700 | 4.520 | 4.680 | 4.680 | 7,289,600 |
| 2026-07-14 | 4.500 | 4.620 | 4.420 | 4.620 | 4.620 | 9,017,698 |
| 2026-07-13 | 4.690 | 4.710 | 4.500 | 4.500 | 4.500 | 8,181,100 |
| 2026-07-10 | 4.570 | 4.850 | 4.520 | 4.710 | 4.710 | 9,736,000 |
| 2026-07-09 | 4.660 | 4.720 | 4.500 | 4.600 | 4.600 | 7,017,400 |
| 2026-07-08 | 4.760 | 4.770 | 4.580 | 4.650 | 4.650 | 8,069,900 |
| 2026-07-07 | 4.860 | 4.880 | 4.700 | 4.760 | 4.760 | 7,691,600 |
| 2026-07-06 | 4.980 | 5.040 | 4.830 | 4.860 | 4.860 | 10,788,700 |
| 2026-07-03 | 5.080 | 5.080 | 4.870 | 4.990 | 4.990 | 11,915,400 |
| 2026-07-02 | 5.080 | 5.210 | 5.010 | 5.040 | 5.040 | 12,687,900 |
| 2026-07-01 | 4.990 | 5.180 | 4.930 | 5.100 | 5.100 | 11,111,100 |
| 2026-06-30 | 4.910 | 5.150 | 4.880 | 4.990 | 4.990 | 12,899,481 |
| 2026-06-29 | 4.850 | 4.960 | 4.670 | 4.920 | 4.920 | 13,659,581 |
| 2026-06-26 | 4.800 | 4.880 | 4.650 | 4.770 | 4.770 | 13,943,300 |
| 2026-06-25 | 5.050 | 5.050 | 4.780 | 4.830 | 4.830 | 13,308,800 |
| 2026-06-24 | 5.310 | 5.320 | 4.960 | 5.020 | 5.020 | 14,540,900 |
| 2026-06-23 | 5.350 | 5.460 | 5.300 | 5.340 | 5.340 | 14,523,500 |
| 2026-06-22 | 5.060 | 5.330 | 4.950 | 5.300 | 5.300 | 19,465,824 |
| 2026-06-18 | 5.200 | 5.320 | 5.060 | 5.120 | 5.120 | 13,028,770 |
| 2026-06-17 | 5.490 | 5.520 | 5.150 | 5.200 | 5.200 | 15,825,700 |
| 2026-06-16 | 5.220 | 5.530 | 5.090 | 5.440 | 5.440 | 15,227,180 |
| 2026-06-15 | 5.280 | 5.450 | 5.140 | 5.230 | 5.230 | 10,347,300 |
| 2026-06-12 | 5.260 | 5.320 | 5.130 | 5.250 | 5.250 | 7,601,800 |
| 2026-06-11 | 5.320 | 5.400 | 5.150 | 5.190 | 5.190 | 9,145,000 |
| 2026-06-10 | 5.460 | 5.500 | 5.270 | 5.350 | 5.350 | 9,148,600 |
| 2026-06-09 | 5.440 | 5.520 | 5.330 | 5.470 | 5.470 | 8,371,000 |
| 2026-06-08 | 5.450 | 5.600 | 5.280 | 5.420 | 5.420 | 9,948,501 |
| 2026-06-05 | 5.500 | 5.670 | 5.350 | 5.550 | 5.550 | 10,778,900 |
| 2026-06-04 | 5.440 | 5.560 | 5.350 | 5.490 | 5.490 | 9,293,478 |
| 2026-06-03 | 5.600 | 5.650 | 5.410 | 5.450 | 5.450 | 8,486,788 |
| 2026-06-02 | 5.740 | 5.770 | 5.510 | 5.580 | 5.580 | 9,221,000 |
| 2026-06-01 | 5.450 | 5.820 | 5.400 | 5.760 | 5.760 | 11,190,100 |
| 2026-05-29 | 5.810 | 5.860 | 5.440 | 5.470 | 5.470 | 11,777,200 |
| 2026-05-28 | 5.680 | 5.800 | 5.570 | 5.740 | 5.740 | 9,391,700 |
| 2026-05-27 | 5.980 | 6.010 | 5.650 | 5.700 | 5.700 | 11,193,800 |
| 2026-05-26 | 6.060 | 6.190 | 5.870 | 5.970 | 5.970 | 9,449,100 |
| 2026-05-25 | 6.320 | 6.360 | 5.990 | 6.050 | 6.050 | 9,739,600 |
| 2026-05-22 | 6.030 | 6.250 | 5.960 | 6.200 | 6.200 | 7,712,600 |
| 2026-05-21 | 6.270 | 6.370 | 5.980 | 6.020 | 6.020 | 10,681,500 |
| 2026-05-20 | 6.300 | 6.370 | 6.190 | 6.270 | 6.270 | 6,535,300 |
| 2026-05-19 | 6.410 | 6.490 | 6.240 | 6.340 | 6.340 | 6,816,000 |
| 2026-05-18 | 6.390 | 6.440 | 6.230 | 6.400 | 6.400 | 9,366,400 |
| 2026-05-15 | 6.360 | 6.400 | 6.240 | 6.280 | 6.280 | 8,089,300 |
| 2026-05-14 | 6.490 | 6.530 | 6.370 | 6.370 | 6.370 | 7,692,900 |
| 2026-05-13 | 6.450 | 6.530 | 6.440 | 6.490 | 6.490 | 7,175,500 |
| 2026-05-12 | 6.560 | 6.590 | 6.450 | 6.470 | 6.470 | 8,394,941 |
| 2026-05-11 | 6.550 | 6.650 | 6.450 | 6.560 | 6.560 | 10,873,840 |
| 2026-05-08 | 6.510 | 6.590 | 6.480 | 6.560 | 6.560 | 6,895,700 |
| 2026-05-07 | 6.510 | 6.680 | 6.490 | 6.540 | 6.540 | 12,269,000 |
| 2026-05-06 | 6.500 | 6.610 | 6.460 | 6.580 | 6.580 | 13,449,200 |
| 2026-04-30 | 6.350 | 6.520 | 6.340 | 6.460 | 6.460 | 11,566,140 |
| 2026-04-29 | 6.120 | 6.380 | 6.100 | 6.340 | 6.340 | 12,128,500 |
| 2026-04-28 | 6.080 | 6.220 | 6.030 | 6.120 | 6.120 | 13,658,700 |
| 2026-04-27 | 5.890 | 6.220 | 5.840 | 6.180 | 6.180 | 14,366,600 |
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.