Tanac Automation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 17.060 | 17.710 | 16.830 | 17.330 | 17.330 | 6,723,480 |
| 2024-07-26 | 17.120 | 17.240 | 16.670 | 17.040 | 17.040 | 6,521,829 |
| 2024-07-25 | 17.000 | 17.410 | 16.710 | 17.030 | 17.030 | 7,299,361 |
| 2024-07-24 | 18.350 | 18.890 | 17.230 | 17.280 | 17.280 | 11,622,840 |
| 2024-07-23 | 19.310 | 19.990 | 18.110 | 18.550 | 18.550 | 12,482,890 |
| 2024-07-22 | 19.050 | 20.410 | 18.590 | 19.810 | 19.810 | 15,306,840 |
| 2024-07-19 | 18.410 | 20.400 | 18.350 | 19.560 | 19.560 | 17,380,211 |
| 2024-07-18 | 17.310 | 20.540 | 17.200 | 18.980 | 18.980 | 20,208,510 |
| 2024-07-17 | 17.250 | 18.070 | 16.510 | 17.990 | 17.990 | 15,724,800 |
| 2024-07-16 | 17.010 | 17.580 | 16.780 | 17.330 | 17.330 | 10,827,640 |
| 2024-07-15 | 16.800 | 17.530 | 16.320 | 17.010 | 17.010 | 9,824,858 |
| 2024-07-12 | 17.550 | 17.590 | 16.800 | 17.020 | 17.020 | 9,175,645 |
| 2024-07-11 | 17.000 | 18.000 | 16.450 | 17.460 | 17.460 | 13,897,020 |
| 2024-07-10 | 17.120 | 17.360 | 16.560 | 16.610 | 16.610 | 14,023,730 |
| 2024-07-09 | 16.020 | 18.800 | 16.000 | 18.030 | 18.030 | 18,099,730 |
| 2024-07-08 | 17.100 | 17.150 | 16.020 | 16.260 | 16.260 | 12,293,420 |
| 2024-07-05 | 18.540 | 18.770 | 17.030 | 17.270 | 17.270 | 14,839,510 |
| 2024-07-04 | 19.180 | 20.530 | 18.300 | 18.450 | 18.450 | 18,733,539 |
| 2024-07-03 | 19.630 | 22.300 | 19.220 | 21.130 | 21.130 | 22,947,961 |
| 2024-07-02 | 23.660 | 23.770 | 20.620 | 20.930 | 20.930 | 25,794,439 |
| 2024-07-01 | 24.000 | 25.970 | 21.810 | 25.250 | 25.250 | 32,583,359 |
| 2024-06-28 | 18.640 | 22.300 | 17.910 | 22.300 | 22.300 | 22,228,051 |
| 2024-06-27 | 15.320 | 18.580 | 15.140 | 18.580 | 18.580 | 14,451,780 |
| 2024-06-26 | 15.650 | 15.680 | 14.720 | 15.480 | 15.480 | 9,025,386 |
| 2024-06-25 | 15.800 | 16.680 | 14.780 | 16.220 | 16.220 | 11,546,340 |
| 2024-06-24 | 15.370 | 16.160 | 15.000 | 15.800 | 15.800 | 8,808,920 |
| 2024-06-21 | 16.010 | 16.700 | 15.600 | 15.600 | 15.600 | 10,169,620 |
| 2024-06-20 | 16.730 | 17.150 | 16.330 | 16.810 | 16.810 | 16,278,540 |
| 2024-06-19 | 16.480 | 18.560 | 16.030 | 18.010 | 18.010 | 21,353,221 |
| 2024-06-18 | 12.970 | 15.470 | 12.800 | 15.470 | 15.470 | 6,537,082 |
| 2024-06-17 | 12.990 | 13.080 | 12.650 | 12.890 | 12.890 | 1,201,000 |
| 2024-06-14 | 13.010 | 13.140 | 12.670 | 12.830 | 12.830 | 1,465,900 |
| 2024-06-13 | 12.940 | 13.260 | 12.850 | 12.990 | 12.990 | 1,939,300 |
| 2024-06-12 | 12.520 | 13.240 | 12.520 | 12.910 | 12.910 | 2,037,600 |
| 2024-06-11 | 12.270 | 12.530 | 11.820 | 12.520 | 12.520 | 1,727,100 |
| 2024-06-07 | 12.160 | 12.540 | 12.110 | 12.270 | 12.270 | 1,649,700 |
| 2024-06-06 | 12.710 | 12.880 | 11.790 | 11.970 | 11.970 | 2,540,600 |
| 2024-06-05 | 12.920 | 13.120 | 12.760 | 12.780 | 12.780 | 1,652,060 |
| 2024-06-04 | 13.670 | 13.690 | 12.880 | 13.150 | 13.150 | 3,380,460 |
| 2024-06-03 | 14.530 | 14.540 | 13.750 | 13.910 | 13.910 | 3,070,900 |
| 2024-05-31 | 13.640 | 14.800 | 13.640 | 14.540 | 14.540 | 4,428,089 |
| 2024-05-30 | 13.450 | 13.900 | 13.270 | 13.670 | 13.670 | 2,557,314 |
| 2024-05-29 | 14.090 | 14.310 | 13.400 | 13.520 | 13.520 | 4,104,354 |
| 2024-05-28 | 14.470 | 14.570 | 13.970 | 14.100 | 14.100 | 1,180,400 |
| 2024-05-27 | 14.250 | 14.470 | 14.050 | 14.470 | 14.470 | 1,097,100 |
| 2024-05-24 | 14.510 | 14.600 | 14.200 | 14.250 | 14.250 | 1,334,600 |
| 2024-05-23 | 14.940 | 15.180 | 14.470 | 14.510 | 14.510 | 1,907,900 |
| 2024-05-22 | 14.800 | 14.850 | 14.540 | 14.770 | 14.770 | 1,098,000 |
| 2024-05-21 | 15.080 | 15.240 | 14.570 | 14.650 | 14.650 | 1,986,400 |
| 2024-05-20 | 15.280 | 15.840 | 14.830 | 15.170 | 15.170 | 3,598,400 |
| 2024-05-17 | 14.700 | 15.440 | 14.630 | 15.260 | 15.260 | 2,335,100 |
| 2024-05-16 | 14.650 | 15.270 | 14.620 | 14.790 | 14.790 | 2,123,900 |
| 2024-05-15 | 14.600 | 14.740 | 14.230 | 14.650 | 14.650 | 1,501,320 |
| 2024-05-14 | 13.850 | 14.850 | 13.850 | 14.480 | 14.480 | 1,886,996 |
| 2024-05-13 | 14.610 | 14.670 | 14.040 | 14.150 | 14.150 | 2,173,800 |
| 2024-05-10 | 15.130 | 15.210 | 14.390 | 14.520 | 14.520 | 2,438,800 |
| 2024-05-09 | 14.800 | 15.190 | 14.710 | 15.120 | 15.120 | 2,441,200 |
| 2024-05-08 | 15.120 | 15.180 | 14.540 | 14.550 | 14.550 | 2,280,300 |
| 2024-05-07 | 15.140 | 15.240 | 14.900 | 15.070 | 15.070 | 2,081,780 |
| 2024-05-06 | 15.460 | 15.640 | 15.000 | 15.150 | 15.150 | 2,693,800 |
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.