Changzhou Tiansheng New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 9.200 | 9.230 | 8.700 | 8.790 | 8.790 | 47,083,301 |
| 2024-10-29 | 9.170 | 9.680 | 9.170 | 9.360 | 9.360 | 57,770,201 |
| 2024-10-28 | 8.950 | 9.240 | 8.920 | 9.160 | 9.160 | 31,826,803 |
| 2024-10-25 | 8.970 | 9.240 | 8.960 | 9.050 | 9.050 | 32,521,786 |
| 2024-10-24 | 9.100 | 9.260 | 8.910 | 9.040 | 9.040 | 35,454,600 |
| 2024-10-23 | 9.580 | 9.840 | 9.080 | 9.180 | 9.180 | 53,955,702 |
| 2024-10-22 | 9.760 | 9.900 | 9.420 | 9.650 | 9.650 | 60,198,549 |
| 2024-10-21 | 9.410 | 9.880 | 9.410 | 9.710 | 9.710 | 75,745,697 |
| 2024-10-18 | 8.760 | 10.570 | 8.760 | 9.780 | 9.780 | 89,655,870 |
| 2024-10-17 | 9.210 | 9.540 | 8.940 | 8.950 | 8.950 | 63,260,941 |
| 2024-10-16 | 8.600 | 9.550 | 8.490 | 9.330 | 9.330 | 71,212,405 |
| 2024-10-15 | 8.880 | 9.460 | 8.710 | 8.990 | 8.990 | 69,104,373 |
| 2024-10-14 | 8.700 | 9.100 | 8.430 | 9.090 | 9.090 | 60,207,381 |
| 2024-10-11 | 8.810 | 9.130 | 8.300 | 8.530 | 8.530 | 59,168,597 |
| 2024-10-10 | 9.970 | 10.210 | 8.300 | 8.870 | 8.870 | 83,503,848 |
| 2024-10-09 | 10.500 | 12.470 | 9.880 | 9.880 | 9.880 | 123,885,630 |
| 2024-10-08 | 11.540 | 11.540 | 10.190 | 11.540 | 11.540 | 62,291,974 |
| 2024-09-30 | 8.850 | 9.620 | 8.580 | 9.620 | 9.620 | 98,794,048 |
| 2024-09-27 | 6.800 | 8.020 | 6.730 | 8.020 | 8.020 | 129,824,932 |
| 2024-09-26 | 6.060 | 6.880 | 6.060 | 6.680 | 6.680 | 94,063,449 |
| 2024-09-25 | 6.320 | 6.960 | 6.180 | 6.240 | 6.240 | 94,628,849 |
| 2024-09-24 | 5.920 | 6.390 | 5.690 | 6.130 | 6.130 | 84,749,476 |
| 2024-09-23 | 5.780 | 5.790 | 5.590 | 5.660 | 5.660 | 29,160,655 |
| 2024-09-20 | 5.830 | 5.910 | 5.650 | 5.760 | 5.760 | 35,638,200 |
| 2024-09-19 | 5.830 | 6.080 | 5.710 | 5.920 | 5.920 | 42,613,305 |
| 2024-09-18 | 5.890 | 6.050 | 5.590 | 5.800 | 5.800 | 39,228,955 |
| 2024-09-13 | 5.980 | 6.180 | 5.850 | 6.020 | 6.020 | 44,552,455 |
| 2024-09-12 | 6.000 | 6.260 | 5.950 | 5.980 | 5.980 | 49,222,635 |
| 2024-09-11 | 5.920 | 6.170 | 5.840 | 6.170 | 6.170 | 61,720,340 |
| 2024-09-10 | 5.800 | 6.070 | 5.700 | 5.950 | 5.950 | 59,785,801 |
| 2024-09-09 | 5.470 | 5.960 | 5.470 | 5.880 | 5.880 | 64,542,175 |
| 2024-09-06 | 5.870 | 6.600 | 5.570 | 5.680 | 5.680 | 83,411,735 |
| 2024-09-05 | 5.500 | 5.600 | 5.460 | 5.510 | 5.510 | 27,629,600 |
| 2024-09-04 | 5.530 | 5.770 | 5.430 | 5.570 | 5.570 | 40,216,500 |
| 2024-09-03 | 5.370 | 5.540 | 5.300 | 5.470 | 5.470 | 27,092,050 |
| 2024-09-02 | 5.540 | 5.620 | 5.360 | 5.370 | 5.370 | 29,449,700 |
| 2024-08-30 | 5.380 | 5.800 | 5.340 | 5.570 | 5.570 | 52,872,600 |
| 2024-08-29 | 5.180 | 5.510 | 5.170 | 5.400 | 5.400 | 36,086,700 |
| 2024-08-28 | 5.040 | 5.310 | 5.030 | 5.230 | 5.230 | 26,929,900 |
| 2024-08-27 | 5.080 | 5.160 | 4.970 | 5.020 | 5.020 | 17,161,100 |
| 2024-08-26 | 5.110 | 5.180 | 5.060 | 5.090 | 5.090 | 16,470,800 |
| 2024-08-23 | 5.020 | 5.300 | 5.020 | 5.130 | 5.130 | 23,177,536 |
| 2024-08-22 | 5.330 | 5.390 | 5.020 | 5.050 | 5.050 | 27,096,401 |
| 2024-08-21 | 5.280 | 5.450 | 5.250 | 5.260 | 5.260 | 21,689,536 |
| 2024-08-20 | 5.330 | 5.510 | 5.200 | 5.370 | 5.370 | 27,128,836 |
| 2024-08-19 | 5.450 | 5.610 | 5.360 | 5.370 | 5.370 | 26,711,136 |
| 2024-08-16 | 5.560 | 5.680 | 5.450 | 5.490 | 5.490 | 38,727,700 |
| 2024-08-15 | 5.330 | 5.990 | 5.330 | 5.580 | 5.580 | 58,306,900 |
| 2024-08-14 | 5.230 | 5.530 | 5.230 | 5.370 | 5.370 | 35,765,799 |
| 2024-08-13 | 5.100 | 5.430 | 5.100 | 5.370 | 5.370 | 34,500,157 |
| 2024-08-12 | 5.060 | 5.330 | 5.060 | 5.120 | 5.120 | 24,195,133 |
| 2024-08-09 | 5.610 | 5.700 | 5.180 | 5.200 | 5.200 | 40,768,600 |
| 2024-08-08 | 5.380 | 5.800 | 5.360 | 5.540 | 5.540 | 48,358,363 |
| 2024-08-07 | 5.530 | 5.700 | 5.400 | 5.460 | 5.460 | 32,116,600 |
| 2024-08-06 | 5.610 | 5.670 | 5.250 | 5.580 | 5.580 | 37,915,900 |
| 2024-08-05 | 5.390 | 5.730 | 5.360 | 5.480 | 5.480 | 47,796,885 |
| 2024-08-02 | 5.650 | 5.800 | 5.490 | 5.500 | 5.500 | 50,062,700 |
| 2024-08-01 | 5.900 | 6.000 | 5.590 | 5.710 | 5.710 | 85,182,524 |
| 2024-07-31 | 4.920 | 5.940 | 4.910 | 5.940 | 5.940 | 71,342,676 |
| 2024-07-30 | 5.050 | 5.350 | 4.950 | 4.950 | 4.950 | 49,824,709 |
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.