Changzhou Tiansheng New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 8.450 | 8.470 | 8.240 | 8.280 | 8.280 | 24,240,700 |
| 2025-07-24 | 8.100 | 8.460 | 8.100 | 8.440 | 8.440 | 33,749,900 |
| 2025-07-23 | 8.290 | 8.360 | 8.150 | 8.160 | 8.160 | 27,051,700 |
| 2025-07-22 | 8.430 | 8.480 | 8.270 | 8.330 | 8.330 | 27,523,100 |
| 2025-07-21 | 8.430 | 8.590 | 8.360 | 8.460 | 8.460 | 26,511,400 |
| 2025-07-18 | 8.420 | 8.490 | 8.310 | 8.400 | 8.400 | 17,841,700 |
| 2025-07-17 | 8.360 | 8.520 | 8.340 | 8.450 | 8.450 | 17,602,700 |
| 2025-07-16 | 8.310 | 8.420 | 8.280 | 8.380 | 8.380 | 20,850,500 |
| 2025-07-15 | 8.600 | 8.620 | 8.280 | 8.350 | 8.350 | 33,130,778 |
| 2025-07-14 | 8.820 | 8.880 | 8.580 | 8.620 | 8.620 | 40,437,700 |
| 2025-07-11 | 8.780 | 9.200 | 8.530 | 8.990 | 8.990 | 67,791,100 |
| 2025-07-10 | 8.780 | 8.800 | 8.530 | 8.690 | 8.690 | 33,864,000 |
| 2025-07-09 | 8.810 | 9.050 | 8.750 | 8.820 | 8.820 | 47,383,400 |
| 2025-07-08 | 8.590 | 8.960 | 8.530 | 8.930 | 8.930 | 57,181,600 |
| 2025-07-07 | 8.320 | 8.730 | 8.280 | 8.620 | 8.620 | 43,806,060 |
| 2025-07-04 | 8.500 | 8.740 | 8.270 | 8.420 | 8.420 | 51,039,100 |
| 2025-07-03 | 8.410 | 8.540 | 8.380 | 8.470 | 8.470 | 49,299,200 |
| 2025-07-02 | 8.590 | 8.780 | 8.400 | 8.460 | 8.460 | 82,913,350 |
| 2025-07-01 | 9.930 | 9.990 | 9.340 | 9.420 | 9.420 | 62,707,050 |
| 2025-06-30 | 9.520 | 9.990 | 9.360 | 9.830 | 9.830 | 81,397,465 |
| 2025-06-27 | 10.290 | 10.970 | 9.940 | 10.000 | 10.000 | 127,512,683 |
| 2025-06-26 | 11.670 | 11.670 | 10.330 | 10.580 | 10.580 | 177,927,911 |
| 2025-06-25 | 8.550 | 9.910 | 8.500 | 9.910 | 9.910 | 101,895,259 |
| 2025-06-24 | 7.980 | 8.640 | 7.950 | 8.260 | 8.260 | 40,311,100 |
| 2025-06-23 | 7.650 | 8.060 | 7.560 | 8.020 | 8.020 | 31,172,500 |
| 2025-06-20 | 7.710 | 7.900 | 7.460 | 7.610 | 7.610 | 25,202,410 |
| 2025-06-19 | 8.180 | 8.300 | 7.620 | 7.660 | 7.660 | 43,940,400 |
| 2025-06-18 | 8.530 | 8.850 | 8.220 | 8.250 | 8.250 | 48,013,015 |
| 2025-06-17 | 8.600 | 8.870 | 8.430 | 8.610 | 8.610 | 46,324,100 |
| 2025-06-16 | 8.410 | 8.880 | 8.380 | 8.650 | 8.650 | 45,743,300 |
| 2025-06-13 | 8.930 | 8.980 | 8.290 | 8.300 | 8.300 | 65,597,950 |
| 2025-06-12 | 8.420 | 9.590 | 8.420 | 9.140 | 9.140 | 86,628,003 |
| 2025-06-11 | 8.880 | 9.500 | 8.660 | 8.800 | 8.800 | 96,465,003 |
| 2025-06-10 | 8.650 | 9.250 | 8.480 | 9.080 | 9.080 | 103,302,003 |
| 2025-06-09 | 8.250 | 9.260 | 8.160 | 8.810 | 8.810 | 96,207,850 |
| 2025-06-06 | 8.060 | 8.600 | 8.010 | 8.080 | 8.080 | 62,211,800 |
| 2025-06-05 | 8.000 | 8.640 | 7.880 | 8.260 | 8.260 | 72,164,100 |
| 2025-06-04 | 7.780 | 8.200 | 7.700 | 8.000 | 8.000 | 54,321,525 |
| 2025-06-03 | 8.080 | 8.270 | 7.790 | 8.120 | 8.120 | 72,732,202 |
| 2025-05-30 | 8.450 | 8.660 | 7.780 | 7.920 | 7.920 | 95,336,446 |
| 2025-05-29 | 6.880 | 8.260 | 6.840 | 8.260 | 8.260 | 98,839,550 |
| 2025-05-28 | 7.000 | 7.090 | 6.860 | 6.880 | 6.880 | 9,553,700 |
| 2025-05-27 | 6.900 | 7.130 | 6.840 | 7.040 | 7.040 | 13,479,300 |
| 2025-05-26 | 6.810 | 6.990 | 6.770 | 6.930 | 6.930 | 9,212,701 |
| 2025-05-23 | 7.030 | 7.030 | 6.820 | 6.820 | 6.820 | 12,394,702 |
| 2025-05-22 | 7.150 | 7.200 | 6.980 | 7.010 | 7.010 | 11,946,100 |
| 2025-05-21 | 7.230 | 7.370 | 7.130 | 7.170 | 7.170 | 13,700,800 |
| 2025-05-20 | 7.220 | 7.330 | 7.180 | 7.300 | 7.300 | 13,203,700 |
| 2025-05-19 | 7.200 | 7.350 | 7.070 | 7.280 | 7.280 | 14,622,800 |
| 2025-05-16 | 7.330 | 7.360 | 7.160 | 7.180 | 7.180 | 18,768,300 |
| 2025-05-15 | 7.620 | 7.740 | 7.350 | 7.370 | 7.370 | 27,497,100 |
| 2025-05-14 | 7.280 | 7.990 | 7.220 | 7.790 | 7.790 | 49,823,216 |
| 2025-05-13 | 7.460 | 7.540 | 7.280 | 7.320 | 7.320 | 18,567,400 |
| 2025-05-12 | 7.300 | 7.550 | 7.170 | 7.440 | 7.440 | 31,460,099 |
| 2025-05-09 | 7.470 | 7.540 | 7.140 | 7.140 | 7.140 | 29,238,200 |
| 2025-05-08 | 7.440 | 7.790 | 7.300 | 7.400 | 7.400 | 46,163,701 |
| 2025-05-07 | 7.950 | 8.360 | 7.430 | 7.540 | 7.540 | 66,130,734 |
| 2025-05-06 | 6.640 | 7.660 | 6.600 | 7.230 | 7.230 | 41,699,934 |
| 2025-04-30 | 6.650 | 6.680 | 6.490 | 6.500 | 6.500 | 18,072,200 |
| 2025-04-29 | 6.360 | 6.940 | 6.240 | 6.700 | 6.700 | 24,682,404 |
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.