Changzhou Tiansheng New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7.200 | 7.230 | 7.130 | 7.210 | 7.210 | 7,742,500 |
| 2025-10-24 | 7.130 | 7.180 | 7.110 | 7.170 | 7.170 | 6,716,800 |
| 2025-10-23 | 7.060 | 7.140 | 6.990 | 7.130 | 7.130 | 6,213,400 |
| 2025-10-22 | 7.040 | 7.190 | 7.030 | 7.090 | 7.090 | 8,172,601 |
| 2025-10-21 | 6.890 | 7.090 | 6.880 | 7.090 | 7.090 | 8,020,501 |
| 2025-10-20 | 6.900 | 6.930 | 6.800 | 6.890 | 6.890 | 7,301,401 |
| 2025-10-17 | 6.930 | 7.020 | 6.780 | 6.790 | 6.790 | 7,153,400 |
| 2025-10-16 | 7.060 | 7.090 | 6.930 | 6.940 | 6.940 | 5,957,200 |
| 2025-10-15 | 7.050 | 7.090 | 6.980 | 7.060 | 7.060 | 5,896,900 |
| 2025-10-14 | 7.100 | 7.220 | 7.000 | 7.030 | 7.030 | 7,934,900 |
| 2025-10-13 | 6.880 | 7.130 | 6.660 | 7.100 | 7.100 | 9,821,500 |
| 2025-10-10 | 7.080 | 7.240 | 7.080 | 7.120 | 7.120 | 7,691,400 |
| 2025-10-09 | 7.230 | 7.230 | 7.070 | 7.100 | 7.100 | 8,318,900 |
| 2025-09-30 | 7.310 | 7.370 | 7.160 | 7.160 | 7.160 | 13,604,300 |
| 2025-09-29 | 7.030 | 7.550 | 6.950 | 7.390 | 7.390 | 17,341,700 |
| 2025-09-26 | 7.100 | 7.200 | 7.020 | 7.080 | 7.080 | 7,403,700 |
| 2025-09-25 | 7.210 | 7.250 | 7.080 | 7.080 | 7.080 | 7,380,900 |
| 2025-09-24 | 7.060 | 7.230 | 7.020 | 7.230 | 7.230 | 7,809,001 |
| 2025-09-23 | 7.290 | 7.290 | 6.910 | 7.120 | 7.120 | 12,818,100 |
| 2025-09-22 | 7.290 | 7.350 | 7.240 | 7.290 | 7.290 | 6,810,800 |
| 2025-09-19 | 7.390 | 7.450 | 7.290 | 7.320 | 7.320 | 8,704,000 |
| 2025-09-18 | 7.600 | 7.640 | 7.230 | 7.430 | 7.430 | 16,079,700 |
| 2025-09-17 | 7.660 | 7.850 | 7.600 | 7.700 | 7.700 | 15,481,287 |
| 2025-09-16 | 7.440 | 7.680 | 7.400 | 7.660 | 7.660 | 17,632,703 |
| 2025-09-15 | 7.490 | 7.490 | 7.390 | 7.410 | 7.410 | 7,653,900 |
| 2025-09-12 | 7.530 | 7.570 | 7.460 | 7.460 | 7.460 | 9,182,603 |
| 2025-09-11 | 7.490 | 7.580 | 7.360 | 7.540 | 7.540 | 10,381,253 |
| 2025-09-10 | 7.470 | 7.510 | 7.410 | 7.470 | 7.470 | 7,387,452 |
| 2025-09-09 | 7.640 | 7.640 | 7.400 | 7.440 | 7.440 | 10,692,572 |
| 2025-09-08 | 7.480 | 7.620 | 7.440 | 7.620 | 7.620 | 11,476,300 |
| 2025-09-05 | 7.430 | 7.480 | 7.300 | 7.480 | 7.480 | 10,699,700 |
| 2025-09-04 | 7.350 | 7.550 | 7.280 | 7.380 | 7.380 | 16,171,959 |
| 2025-09-03 | 7.680 | 7.730 | 7.220 | 7.300 | 7.300 | 16,495,001 |
| 2025-09-02 | 7.860 | 7.870 | 7.570 | 7.650 | 7.650 | 17,762,300 |
| 2025-09-01 | 7.710 | 7.890 | 7.700 | 7.860 | 7.860 | 14,212,800 |
| 2025-08-29 | 7.870 | 7.870 | 7.680 | 7.720 | 7.720 | 16,369,901 |
| 2025-08-28 | 8.090 | 8.110 | 7.600 | 7.870 | 7.870 | 29,837,900 |
| 2025-08-27 | 8.420 | 8.460 | 8.010 | 8.010 | 8.010 | 33,167,501 |
| 2025-08-26 | 8.400 | 8.520 | 8.300 | 8.420 | 8.420 | 23,335,700 |
| 2025-08-25 | 8.470 | 8.640 | 8.420 | 8.460 | 8.460 | 34,166,401 |
| 2025-08-22 | 8.540 | 8.640 | 8.440 | 8.500 | 8.500 | 28,848,600 |
| 2025-08-21 | 8.850 | 8.880 | 8.470 | 8.500 | 8.500 | 38,644,500 |
| 2025-08-20 | 8.630 | 8.630 | 8.420 | 8.560 | 8.560 | 24,483,900 |
| 2025-08-19 | 8.620 | 8.680 | 8.490 | 8.540 | 8.540 | 32,791,500 |
| 2025-08-18 | 8.350 | 8.720 | 8.220 | 8.610 | 8.610 | 57,986,760 |
| 2025-08-15 | 8.100 | 8.630 | 8.060 | 8.520 | 8.520 | 52,113,000 |
| 2025-08-14 | 8.360 | 8.460 | 8.080 | 8.090 | 8.090 | 29,798,624 |
| 2025-08-13 | 8.500 | 8.570 | 8.320 | 8.360 | 8.360 | 33,810,920 |
| 2025-08-12 | 8.350 | 8.500 | 8.300 | 8.490 | 8.490 | 32,492,800 |
| 2025-08-11 | 8.120 | 8.350 | 8.120 | 8.340 | 8.340 | 25,309,700 |
| 2025-08-08 | 8.190 | 8.290 | 8.070 | 8.110 | 8.110 | 16,687,600 |
| 2025-08-07 | 8.300 | 8.300 | 8.160 | 8.200 | 8.200 | 16,333,700 |
| 2025-08-06 | 8.150 | 8.250 | 8.100 | 8.250 | 8.250 | 16,224,300 |
| 2025-08-05 | 8.130 | 8.270 | 8.110 | 8.170 | 8.170 | 13,484,100 |
| 2025-08-04 | 7.990 | 8.140 | 7.880 | 8.130 | 8.130 | 14,548,160 |
| 2025-08-01 | 8.170 | 8.200 | 8.020 | 8.050 | 8.050 | 16,843,920 |
| 2025-07-31 | 8.390 | 8.470 | 8.160 | 8.170 | 8.170 | 29,499,820 |
| 2025-07-30 | 8.310 | 8.650 | 8.280 | 8.440 | 8.440 | 46,471,465 |
| 2025-07-29 | 8.400 | 8.400 | 8.140 | 8.300 | 8.300 | 22,971,525 |
| 2025-07-28 | 8.370 | 8.480 | 8.290 | 8.400 | 8.400 | 22,157,800 |
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.