Changzhou Tiansheng New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 6.880 | 6.940 | 6.700 | 6.730 | 6.730 | 20,959,609 |
| 2026-01-20 | 6.770 | 7.200 | 6.700 | 6.930 | 6.930 | 35,423,180 |
| 2026-01-19 | 7.030 | 7.090 | 6.770 | 6.790 | 6.790 | 44,860,832 |
| 2026-01-16 | 7.820 | 7.820 | 7.010 | 7.090 | 7.090 | 78,539,414 |
| 2026-01-15 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 0 |
| 2026-01-14 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 0 |
| 2026-01-13 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 0 |
| 2026-01-12 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 0 |
| 2026-01-09 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 0 |
| 2026-01-08 | 6.250 | 6.600 | 6.250 | 6.530 | 6.530 | 27,603,500 |
| 2026-01-07 | 6.330 | 6.330 | 6.150 | 6.190 | 6.190 | 13,852,300 |
| 2026-01-06 | 6.300 | 6.370 | 6.250 | 6.340 | 6.340 | 14,930,100 |
| 2026-01-05 | 6.270 | 6.350 | 6.240 | 6.300 | 6.300 | 10,598,100 |
| 2025-12-31 | 6.270 | 6.290 | 6.100 | 6.250 | 6.250 | 11,035,500 |
| 2025-12-30 | 6.260 | 6.360 | 6.210 | 6.260 | 6.260 | 7,432,200 |
| 2025-12-29 | 6.260 | 6.410 | 6.230 | 6.290 | 6.290 | 7,156,215 |
| 2025-12-26 | 6.350 | 6.400 | 6.230 | 6.250 | 6.250 | 9,456,400 |
| 2025-12-25 | 6.270 | 6.380 | 6.160 | 6.360 | 6.360 | 11,777,400 |
| 2025-12-24 | 6.060 | 6.230 | 6.060 | 6.200 | 6.200 | 7,881,700 |
| 2025-12-23 | 6.180 | 6.200 | 6.040 | 6.070 | 6.070 | 7,576,915 |
| 2025-12-22 | 6.180 | 6.250 | 6.160 | 6.200 | 6.200 | 7,062,900 |
| 2025-12-19 | 6.130 | 6.220 | 6.010 | 6.180 | 6.180 | 11,631,200 |
| 2025-12-18 | 6.210 | 6.280 | 6.160 | 6.170 | 6.170 | 7,013,600 |
| 2025-12-17 | 6.290 | 6.340 | 6.010 | 6.200 | 6.200 | 14,431,274 |
| 2025-12-16 | 6.420 | 6.500 | 6.270 | 6.280 | 6.280 | 13,314,274 |
| 2025-12-15 | 6.210 | 6.780 | 6.160 | 6.510 | 6.510 | 21,852,674 |
| 2025-12-12 | 6.290 | 6.450 | 6.200 | 6.240 | 6.240 | 9,970,200 |
| 2025-12-11 | 6.550 | 6.610 | 6.270 | 6.270 | 6.270 | 11,129,474 |
| 2025-12-10 | 6.380 | 6.580 | 6.360 | 6.570 | 6.570 | 13,561,400 |
| 2025-12-09 | 6.450 | 6.480 | 6.330 | 6.400 | 6.400 | 7,371,600 |
| 2025-12-08 | 6.400 | 6.580 | 6.380 | 6.440 | 6.440 | 10,074,464 |
| 2025-12-05 | 6.210 | 6.410 | 6.060 | 6.370 | 6.370 | 11,936,876 |
| 2025-12-04 | 6.470 | 6.560 | 6.220 | 6.230 | 6.230 | 11,581,800 |
| 2025-12-03 | 6.670 | 6.670 | 6.450 | 6.470 | 6.470 | 7,523,701 |
| 2025-12-02 | 6.640 | 6.680 | 6.530 | 6.640 | 6.640 | 6,167,379 |
| 2025-12-01 | 6.660 | 6.720 | 6.650 | 6.660 | 6.660 | 6,237,900 |
| 2025-11-28 | 6.540 | 6.690 | 6.510 | 6.670 | 6.670 | 6,893,300 |
| 2025-11-27 | 6.610 | 6.620 | 6.520 | 6.530 | 6.530 | 6,273,410 |
| 2025-11-26 | 6.730 | 6.780 | 6.540 | 6.570 | 6.570 | 7,230,100 |
| 2025-11-25 | 6.690 | 6.790 | 6.660 | 6.730 | 6.730 | 6,397,700 |
| 2025-11-24 | 6.590 | 6.690 | 6.520 | 6.660 | 6.660 | 8,076,800 |
| 2025-11-21 | 6.800 | 6.930 | 6.520 | 6.520 | 6.520 | 13,972,900 |
| 2025-11-20 | 7.000 | 7.320 | 6.870 | 6.900 | 6.900 | 15,786,700 |
| 2025-11-19 | 7.120 | 7.160 | 6.900 | 6.910 | 6.910 | 9,069,500 |
| 2025-11-18 | 7.240 | 7.260 | 7.100 | 7.150 | 7.150 | 7,223,900 |
| 2025-11-17 | 7.230 | 7.280 | 7.160 | 7.280 | 7.280 | 8,333,200 |
| 2025-11-14 | 7.160 | 7.250 | 7.150 | 7.200 | 7.200 | 6,997,400 |
| 2025-11-13 | 7.100 | 7.230 | 7.060 | 7.220 | 7.220 | 11,690,400 |
| 2025-11-12 | 7.130 | 7.130 | 7.020 | 7.080 | 7.080 | 5,752,000 |
| 2025-11-11 | 7.110 | 7.140 | 7.070 | 7.140 | 7.140 | 6,028,400 |
| 2025-11-10 | 7.000 | 7.150 | 6.960 | 7.110 | 7.110 | 10,066,501 |
| 2025-11-07 | 6.950 | 7.030 | 6.930 | 6.950 | 6.950 | 6,925,700 |
| 2025-11-06 | 7.110 | 7.120 | 6.950 | 6.970 | 6.970 | 8,556,600 |
| 2025-11-05 | 6.990 | 7.130 | 6.910 | 7.100 | 7.100 | 9,723,000 |
| 2025-11-04 | 7.000 | 7.080 | 6.920 | 7.010 | 7.010 | 8,830,200 |
| 2025-11-03 | 6.800 | 7.030 | 6.680 | 7.020 | 7.020 | 15,817,564 |
| 2025-10-31 | 6.950 | 7.140 | 6.950 | 7.110 | 7.110 | 9,551,200 |
| 2025-10-30 | 7.010 | 7.090 | 6.910 | 6.950 | 6.950 | 10,824,000 |
| 2025-10-29 | 7.220 | 7.270 | 7.110 | 7.130 | 7.130 | 7,464,301 |
| 2025-10-28 | 7.180 | 7.290 | 7.170 | 7.250 | 7.250 | 7,889,900 |
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.