Changzhou Tiansheng New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 6.660 | 6.720 | 6.430 | 6.450 | 6.450 | 17,008,500 |
| 2025-04-25 | 6.800 | 6.950 | 6.730 | 6.770 | 6.770 | 15,645,000 |
| 2025-04-24 | 7.050 | 7.090 | 6.760 | 6.770 | 6.770 | 18,243,300 |
| 2025-04-23 | 7.140 | 7.220 | 6.980 | 7.050 | 7.050 | 21,068,800 |
| 2025-04-22 | 7.210 | 7.250 | 7.030 | 7.070 | 7.070 | 23,431,500 |
| 2025-04-21 | 7.100 | 7.330 | 7.100 | 7.210 | 7.210 | 33,949,329 |
| 2025-04-18 | 7.250 | 7.730 | 7.070 | 7.480 | 7.480 | 49,351,745 |
| 2025-04-17 | 7.350 | 7.660 | 7.210 | 7.270 | 7.270 | 44,157,101 |
| 2025-04-16 | 7.180 | 7.780 | 6.880 | 7.580 | 7.580 | 58,219,128 |
| 2025-04-15 | 7.630 | 8.000 | 7.180 | 7.280 | 7.280 | 68,389,154 |
| 2025-04-14 | 6.250 | 7.320 | 6.160 | 7.320 | 7.320 | 36,163,495 |
| 2025-04-11 | 5.960 | 6.170 | 5.960 | 6.100 | 6.100 | 9,111,900 |
| 2025-04-10 | 5.980 | 6.200 | 5.980 | 6.040 | 6.040 | 13,785,900 |
| 2025-04-09 | 5.500 | 5.940 | 5.180 | 5.870 | 5.870 | 18,931,645 |
| 2025-04-08 | 5.430 | 5.750 | 5.410 | 5.600 | 5.600 | 16,561,900 |
| 2025-04-07 | 6.090 | 6.220 | 5.340 | 5.350 | 5.350 | 18,545,499 |
| 2025-04-03 | 6.640 | 6.800 | 6.580 | 6.670 | 6.670 | 7,292,500 |
| 2025-04-02 | 6.680 | 6.810 | 6.640 | 6.730 | 6.730 | 6,996,600 |
| 2025-04-01 | 6.780 | 6.890 | 6.670 | 6.690 | 6.690 | 9,646,700 |
| 2025-03-31 | 6.910 | 6.930 | 6.750 | 6.750 | 6.750 | 8,720,500 |
| 2025-03-28 | 7.120 | 7.240 | 6.930 | 6.990 | 6.990 | 10,886,600 |
| 2025-03-27 | 6.960 | 7.230 | 6.900 | 7.120 | 7.120 | 11,773,247 |
| 2025-03-26 | 6.880 | 7.050 | 6.810 | 7.000 | 7.000 | 8,399,544 |
| 2025-03-25 | 7.010 | 7.050 | 6.860 | 6.880 | 6.880 | 9,352,243 |
| 2025-03-24 | 7.360 | 7.370 | 6.850 | 7.050 | 7.050 | 16,722,743 |
| 2025-03-21 | 7.560 | 7.570 | 7.320 | 7.330 | 7.330 | 12,660,300 |
| 2025-03-20 | 7.670 | 7.710 | 7.570 | 7.590 | 7.590 | 11,518,457 |
| 2025-03-19 | 7.760 | 7.800 | 7.630 | 7.650 | 7.650 | 14,040,101 |
| 2025-03-18 | 7.950 | 7.960 | 7.680 | 7.740 | 7.740 | 16,597,859 |
| 2025-03-17 | 7.790 | 7.950 | 7.790 | 7.820 | 7.820 | 26,815,802 |
| 2025-03-14 | 7.530 | 8.090 | 7.480 | 7.950 | 7.950 | 46,517,571 |
| 2025-03-13 | 7.490 | 7.950 | 7.450 | 7.550 | 7.550 | 24,934,462 |
| 2025-03-12 | 7.340 | 7.580 | 7.310 | 7.420 | 7.420 | 15,578,304 |
| 2025-03-11 | 7.220 | 7.320 | 7.200 | 7.320 | 7.320 | 8,839,700 |
| 2025-03-10 | 7.430 | 7.440 | 7.290 | 7.310 | 7.310 | 9,013,400 |
| 2025-03-07 | 7.640 | 7.700 | 7.330 | 7.380 | 7.380 | 20,031,000 |
| 2025-03-06 | 7.300 | 7.790 | 7.300 | 7.710 | 7.710 | 30,675,900 |
| 2025-03-05 | 7.250 | 7.290 | 7.120 | 7.270 | 7.270 | 13,187,700 |
| 2025-03-04 | 7.250 | 7.330 | 7.210 | 7.290 | 7.290 | 12,859,800 |
| 2025-03-03 | 7.450 | 7.660 | 7.240 | 7.300 | 7.300 | 20,191,701 |
| 2025-02-28 | 7.840 | 8.080 | 7.510 | 7.520 | 7.520 | 25,497,600 |
| 2025-02-27 | 7.840 | 8.140 | 7.710 | 7.910 | 7.910 | 26,558,191 |
| 2025-02-26 | 7.670 | 8.000 | 7.600 | 8.000 | 8.000 | 33,470,334 |
| 2025-02-25 | 7.600 | 7.760 | 7.510 | 7.650 | 7.650 | 15,788,500 |
| 2025-02-24 | 7.830 | 7.870 | 7.630 | 7.730 | 7.730 | 17,510,395 |
| 2025-02-21 | 7.700 | 7.950 | 7.570 | 7.870 | 7.870 | 25,469,000 |
| 2025-02-20 | 7.800 | 7.830 | 7.680 | 7.700 | 7.700 | 16,590,141 |
| 2025-02-19 | 7.760 | 7.990 | 7.720 | 7.860 | 7.860 | 18,678,520 |
| 2025-02-18 | 8.010 | 8.090 | 7.710 | 7.760 | 7.760 | 21,978,101 |
| 2025-02-17 | 8.160 | 8.260 | 7.950 | 8.050 | 8.050 | 34,643,401 |
| 2025-02-14 | 7.720 | 8.180 | 7.720 | 8.170 | 8.170 | 45,346,387 |
| 2025-02-13 | 7.700 | 8.130 | 7.590 | 7.870 | 7.870 | 40,031,599 |
| 2025-02-12 | 7.580 | 7.790 | 7.520 | 7.760 | 7.760 | 20,214,700 |
| 2025-02-11 | 7.690 | 7.980 | 7.480 | 7.620 | 7.620 | 23,618,200 |
| 2025-02-10 | 7.510 | 7.650 | 7.500 | 7.650 | 7.650 | 18,838,522 |
| 2025-02-07 | 7.410 | 7.760 | 7.410 | 7.650 | 7.650 | 19,099,002 |
| 2025-02-06 | 7.300 | 7.440 | 7.180 | 7.410 | 7.410 | 12,624,300 |
| 2025-02-05 | 7.180 | 7.330 | 7.130 | 7.240 | 7.240 | 12,245,300 |
| 2025-01-27 | 7.330 | 7.350 | 6.990 | 6.990 | 6.990 | 12,886,568 |
| 2025-01-24 | 7.300 | 7.480 | 7.240 | 7.260 | 7.260 | 13,923,200 |
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.