Changzhou Tiansheng New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	5.710	5.950	5.650	5.910	5.910	8,882,600
2026-04-23	5.820	5.890	5.760	5.770	5.770	6,207,258
2026-04-22	5.860	5.930	5.810	5.860	5.860	5,660,000
2026-04-21	5.900	5.930	5.820	5.860	5.860	6,233,500
2026-04-20	6.030	6.030	5.880	5.940	5.940	6,881,700
2026-04-17	5.990	5.990	5.800	5.910	5.910	6,980,400
2026-04-16	5.850	6.010	5.780	5.990	5.990	8,166,501
2026-04-15	5.920	5.950	5.780	5.820	5.820	6,318,300
2026-04-14	6.010	6.020	5.800	5.920	5.920	6,949,400
2026-04-13	5.880	5.940	5.800	5.940	5.940	5,559,425
2026-04-10	5.910	6.020	5.890	5.920	5.920	6,928,175
2026-04-09	6.010	6.010	5.840	5.860	5.860	7,156,900
2026-04-08	5.950	6.050	5.870	6.030	6.030	8,228,502
2026-04-07	5.620	5.820	5.540	5.790	5.790	8,284,700
2026-04-03	5.960	6.000	5.600	5.610	5.610	10,119,400
2026-04-02	6.110	6.150	5.900	5.940	5.940	9,822,300
2026-04-01	6.450	6.460	6.080	6.130	6.130	11,188,500
2026-03-31	6.380	6.480	6.280	6.340	6.340	9,924,400
2026-03-30	6.260	6.420	6.180	6.410	6.410	8,195,800
2026-03-27	6.130	6.340	6.070	6.340	6.340	10,197,400
2026-03-26	6.350	6.380	6.110	6.150	6.150	9,083,000
2026-03-25	6.140	6.390	6.140	6.340	6.340	9,278,900
2026-03-24	6.060	6.170	5.850	6.160	6.160	10,817,500
2026-03-23	6.080	6.180	5.860	5.890	5.890	14,552,200
2026-03-20	6.630	6.750	6.170	6.190	6.190	14,518,500
2026-03-19	6.660	6.790	6.580	6.600	6.600	8,867,000
2026-03-18	6.860	6.860	6.650	6.720	6.720	13,521,600
2026-03-17	6.790	7.130	6.710	6.830	6.830	17,679,699
2026-03-16	6.540	6.780	6.540	6.760	6.760	7,903,500
2026-03-13	6.650	6.820	6.600	6.680	6.680	7,938,300
2026-03-12	6.770	6.800	6.630	6.660	6.660	7,166,500
2026-03-11	6.760	6.810	6.720	6.760	6.760	5,637,980
2026-03-10	6.670	6.790	6.620	6.780	6.780	6,378,900
2026-03-09	6.680	6.710	6.570	6.630	6.630	8,102,100
2026-03-06	6.410	6.730	6.390	6.730	6.730	12,371,500
2026-03-05	6.420	6.580	6.410	6.460	6.460	7,764,300
2026-03-04	6.250	6.430	6.220	6.350	6.350	9,617,600
2026-03-03	6.540	6.680	6.350	6.360	6.360	11,655,350
2026-03-02	6.810	6.850	6.480	6.540	6.540	17,172,600
2026-02-27	6.940	6.970	6.870	6.910	6.910	9,846,300
2026-02-26	7.100	7.100	6.880	6.930	6.930	12,608,400
2026-02-25	7.120	7.180	7.020	7.060	7.060	12,211,390
2026-02-24	6.840	7.120	6.840	7.090	7.090	15,355,700
2026-02-13	6.700	6.900	6.700	6.850	6.850	11,679,200
2026-02-12	6.920	6.940	6.700	6.700	6.700	15,103,500
2026-02-11	6.960	7.030	6.850	6.910	6.910	12,934,380
2026-02-10	6.770	7.070	6.700	6.950	6.950	28,662,801
2026-02-09	6.740	7.010	6.620	6.840	6.840	46,076,980
2026-02-06	7.160	7.270	7.070	7.170	7.170	12,216,800
2026-02-05	7.220	7.310	7.170	7.190	7.190	14,481,300
2026-02-04	7.140	7.580	7.100	7.330	7.330	27,883,711
2026-02-03	7.110	7.290	7.100	7.200	7.200	20,110,100
2026-02-02	7.090	7.310	6.990	7.110	7.110	31,138,100
2026-01-30	6.780	6.880	6.700	6.860	6.860	9,683,800
2026-01-29	6.680	6.920	6.560	6.840	6.840	14,472,200
2026-01-28	6.790	6.860	6.680	6.700	6.700	11,997,900
2026-01-27	7.040	7.040	6.670	6.840	6.840	18,382,100
2026-01-26	6.970	7.250	6.880	7.030	7.030	28,269,410
2026-01-23	6.760	6.840	6.730	6.840	6.840	14,687,200
2026-01-22	6.740	6.800	6.670	6.760	6.760	16,089,040

← NewerPage 3 of 5 · 242 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.