Changzhou Tiansheng New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	6.200	6.260	6.090	6.160	6.160	4,038,900
2022-02-09	6.000	6.190	6.000	6.180	6.180	4,821,296
2022-02-08	5.660	6.040	5.660	6.000	6.000	9,193,299
2022-02-07	5.620	5.870	5.620	5.750	5.750	7,241,099
2022-01-28	5.550	5.880	5.400	5.750	5.750	13,761,935
2022-01-27	6.780	6.780	5.570	5.640	5.640	22,333,677
2022-01-26	6.620	6.620	6.620	6.620	6.620	0
2022-01-25	6.620	6.620	6.620	6.620	6.620	0
2022-01-24	6.620	6.620	6.620	6.620	6.620	0
2022-01-21	6.620	6.620	6.620	6.620	6.620	0
2022-01-20	6.620	6.620	6.620	6.620	6.620	0
2022-01-19	6.540	6.660	6.520	6.620	6.620	5,135,300
2022-01-18	6.750	6.770	6.590	6.590	6.590	5,417,000
2022-01-17	6.670	6.700	6.620	6.700	6.700	4,212,786
2022-01-14	6.690	6.760	6.610	6.630	6.630	4,926,734
2022-01-13	6.720	6.790	6.690	6.710	6.710	4,282,100
2022-01-12	6.640	6.770	6.600	6.730	6.730	5,137,982
2022-01-11	6.650	6.690	6.590	6.630	6.630	4,090,024
2022-01-10	6.580	6.650	6.510	6.620	6.620	3,155,900
2022-01-07	6.760	6.780	6.550	6.560	6.560	7,913,500
2022-01-06	6.720	6.770	6.680	6.760	6.760	4,273,800
2022-01-05	6.850	6.890	6.650	6.700	6.700	6,860,700
2022-01-04	6.690	6.840	6.660	6.840	6.840	7,331,300
2021-12-31	6.690	6.710	6.620	6.690	6.690	6,438,033
2021-12-30	6.690	6.700	6.610	6.690	6.690	7,557,900
2021-12-29	6.670	6.700	6.590	6.680	6.680	4,131,800
2021-12-28	6.660	6.700	6.580	6.650	6.650	5,169,001
2021-12-27	6.620	6.700	6.580	6.640	6.640	3,865,100
2021-12-24	6.780	6.850	6.610	6.620	6.620	6,944,065
2021-12-23	6.940	6.940	6.810	6.830	6.830	6,425,700
2021-12-22	6.920	7.330	6.870	6.970	6.970	13,530,199
2021-12-21	6.680	6.890	6.680	6.870	6.870	5,480,400
2021-12-20	6.740	6.830	6.660	6.680	6.680	5,837,500
2021-12-17	6.870	6.890	6.760	6.760	6.760	4,151,200
2021-12-16	6.850	6.930	6.790	6.870	6.870	3,956,200
2021-12-15	6.920	6.970	6.810	6.850	6.850	5,072,699
2021-12-14	6.820	6.960	6.720	6.940	6.940	4,731,600
2021-12-13	6.850	6.860	6.730	6.790	6.790	4,648,000
2021-12-10	6.910	6.910	6.750	6.830	6.830	7,581,300
2021-12-09	6.900	7.000	6.880	6.910	6.910	4,949,500
2021-12-08	6.900	6.960	6.850	6.940	6.940	3,878,999
2021-12-07	7.120	7.130	6.830	6.900	6.900	7,539,200
2021-12-06	7.300	7.300	7.060	7.090	7.090	8,044,300
2021-12-03	7.380	7.430	7.240	7.300	7.300	6,068,200
2021-12-02	7.580	7.710	7.310	7.350	7.350	10,390,199
2021-12-01	7.300	7.500	7.230	7.470	7.470	11,129,150
2021-11-30	7.150	7.420	7.090	7.250	7.250	9,749,165
2021-11-29	7.190	7.190	7.000	7.050	7.050	6,958,100
2021-11-26	7.250	7.300	6.970	7.230	7.230	11,021,500
2021-11-25	7.310	7.380	7.110	7.250	7.250	8,441,635
2021-11-24	7.410	7.530	7.280	7.290	7.290	8,402,800
2021-11-23	7.500	7.520	7.320	7.400	7.400	13,110,701
2021-11-22	7.370	7.650	7.230	7.580	7.580	21,296,886
2021-11-19	7.190	7.450	7.080	7.220	7.220	8,994,800
2021-11-18	7.260	7.300	7.090	7.120	7.120	4,432,186
2021-11-17	7.130	7.270	7.000	7.260	7.260	4,217,901
2021-11-16	7.300	7.350	7.130	7.130	7.130	3,473,500
2021-11-15	7.280	7.380	7.200	7.300	7.300	4,137,250
2021-11-12	7.240	7.290	7.170	7.260	7.260	4,006,000
2021-11-11	7.200	7.280	7.160	7.220	7.220	3,707,609

← NewerPage 20 of 21 · 1,212 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.