Changzhou Tiansheng New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7.500 | 7.810 | 7.300 | 7.320 | 7.320 | 20,180,300 |
| 2025-01-22 | 7.300 | 7.370 | 7.200 | 7.280 | 7.280 | 9,236,700 |
| 2025-01-21 | 7.610 | 7.620 | 7.250 | 7.350 | 7.350 | 12,841,100 |
| 2025-01-20 | 7.500 | 7.640 | 7.320 | 7.490 | 7.490 | 13,014,900 |
| 2025-01-17 | 7.380 | 7.550 | 7.340 | 7.410 | 7.410 | 10,975,700 |
| 2025-01-16 | 7.480 | 7.530 | 7.350 | 7.430 | 7.430 | 11,351,691 |
| 2025-01-15 | 7.500 | 7.540 | 7.350 | 7.390 | 7.390 | 12,773,000 |
| 2025-01-14 | 7.010 | 7.540 | 7.010 | 7.500 | 7.500 | 19,302,601 |
| 2025-01-13 | 6.800 | 7.000 | 6.590 | 6.980 | 6.980 | 10,576,500 |
| 2025-01-10 | 7.160 | 7.270 | 6.870 | 6.880 | 6.880 | 10,765,700 |
| 2025-01-09 | 7.120 | 7.280 | 7.100 | 7.180 | 7.180 | 10,630,609 |
| 2025-01-08 | 7.120 | 7.240 | 6.840 | 7.150 | 7.150 | 14,804,300 |
| 2025-01-07 | 6.900 | 7.180 | 6.900 | 7.180 | 7.180 | 15,436,100 |
| 2025-01-06 | 6.840 | 7.050 | 6.570 | 6.910 | 6.910 | 12,717,000 |
| 2025-01-03 | 7.430 | 7.490 | 6.880 | 6.900 | 6.900 | 17,575,280 |
| 2025-01-02 | 7.510 | 7.690 | 7.290 | 7.400 | 7.400 | 16,665,620 |
| 2024-12-31 | 8.050 | 8.170 | 7.610 | 7.610 | 7.610 | 14,234,602 |
| 2024-12-30 | 8.080 | 8.180 | 7.800 | 8.010 | 8.010 | 14,348,201 |
| 2024-12-27 | 8.000 | 8.310 | 7.920 | 8.150 | 8.150 | 18,836,800 |
| 2024-12-26 | 7.860 | 8.050 | 7.780 | 7.970 | 7.970 | 13,879,101 |
| 2024-12-25 | 8.320 | 8.410 | 7.740 | 7.870 | 7.870 | 21,433,602 |
| 2024-12-24 | 8.450 | 8.500 | 8.210 | 8.360 | 8.360 | 14,047,602 |
| 2024-12-23 | 8.890 | 8.970 | 8.200 | 8.390 | 8.390 | 19,514,644 |
| 2024-12-20 | 8.800 | 9.060 | 8.780 | 8.920 | 8.920 | 14,564,200 |
| 2024-12-19 | 8.700 | 8.930 | 8.680 | 8.780 | 8.780 | 12,415,644 |
| 2024-12-18 | 8.920 | 9.030 | 8.750 | 8.840 | 8.840 | 13,710,200 |
| 2024-12-17 | 9.270 | 9.420 | 8.870 | 8.900 | 8.900 | 20,537,800 |
| 2024-12-16 | 9.350 | 9.490 | 9.270 | 9.350 | 9.350 | 16,817,802 |
| 2024-12-13 | 9.790 | 9.850 | 9.410 | 9.410 | 9.410 | 33,056,603 |
| 2024-12-12 | 9.830 | 10.100 | 9.630 | 9.980 | 9.980 | 34,833,401 |
| 2024-12-11 | 9.700 | 10.090 | 9.690 | 9.780 | 9.780 | 28,828,600 |
| 2024-12-10 | 10.400 | 10.400 | 9.770 | 9.780 | 9.780 | 42,006,142 |
| 2024-12-09 | 9.790 | 9.920 | 9.570 | 9.750 | 9.750 | 28,714,801 |
| 2024-12-06 | 10.240 | 10.470 | 9.800 | 9.970 | 9.970 | 50,694,403 |
| 2024-12-05 | 10.080 | 10.440 | 9.930 | 10.250 | 10.250 | 55,202,002 |
| 2024-12-04 | 9.560 | 10.180 | 9.500 | 9.960 | 9.960 | 51,799,577 |
| 2024-12-03 | 9.290 | 10.480 | 9.110 | 9.730 | 9.730 | 44,232,958 |
| 2024-12-02 | 9.110 | 9.450 | 9.110 | 9.360 | 9.360 | 32,694,262 |
| 2024-11-29 | 8.990 | 9.800 | 8.990 | 9.380 | 9.380 | 47,913,204 |
| 2024-11-28 | 8.910 | 9.050 | 8.840 | 8.860 | 8.860 | 20,500,642 |
| 2024-11-27 | 8.710 | 9.020 | 8.710 | 8.970 | 8.970 | 22,144,020 |
| 2024-11-26 | 8.660 | 9.060 | 8.660 | 8.780 | 8.780 | 19,590,700 |
| 2024-11-25 | 8.570 | 8.780 | 8.440 | 8.730 | 8.730 | 19,543,722 |
| 2024-11-22 | 9.280 | 9.380 | 8.660 | 8.680 | 8.680 | 33,367,590 |
| 2024-11-21 | 9.310 | 9.560 | 9.250 | 9.430 | 9.430 | 27,914,990 |
| 2024-11-20 | 9.310 | 9.520 | 9.200 | 9.360 | 9.360 | 28,169,700 |
| 2024-11-19 | 9.100 | 9.400 | 9.070 | 9.400 | 9.400 | 26,453,410 |
| 2024-11-18 | 9.260 | 9.580 | 8.660 | 9.110 | 9.110 | 31,856,454 |
| 2024-11-15 | 9.810 | 9.990 | 9.230 | 9.240 | 9.240 | 33,712,700 |
| 2024-11-14 | 10.230 | 10.340 | 9.810 | 9.810 | 9.810 | 28,155,100 |
| 2024-11-13 | 10.120 | 10.380 | 9.910 | 10.300 | 10.300 | 34,065,616 |
| 2024-11-12 | 10.500 | 10.740 | 10.010 | 10.220 | 10.220 | 49,010,543 |
| 2024-11-11 | 10.540 | 10.970 | 10.370 | 10.510 | 10.510 | 59,998,612 |
| 2024-11-08 | 11.270 | 11.880 | 10.310 | 10.830 | 10.830 | 104,304,413 |
| 2024-11-07 | 9.750 | 11.300 | 9.750 | 11.090 | 11.090 | 93,148,881 |
| 2024-11-06 | 10.130 | 11.300 | 10.010 | 10.040 | 10.040 | 92,486,493 |
| 2024-11-05 | 9.410 | 10.480 | 9.390 | 10.180 | 10.180 | 85,231,071 |
| 2024-11-04 | 8.910 | 9.500 | 8.800 | 9.500 | 9.500 | 49,084,513 |
| 2024-11-01 | 9.250 | 9.760 | 8.800 | 9.080 | 9.080 | 66,831,112 |
| 2024-10-31 | 8.660 | 9.670 | 8.660 | 9.320 | 9.320 | 62,079,117 |
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.