Tanac Automation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 15.450 | 15.700 | 15.060 | 15.320 | 15.320 | 2,162,227 |
| 2024-04-29 | 15.000 | 15.650 | 14.980 | 15.600 | 15.600 | 2,545,140 |
| 2024-04-26 | 14.450 | 14.950 | 14.100 | 14.930 | 14.930 | 2,483,168 |
| 2024-04-25 | 14.530 | 14.770 | 14.240 | 14.470 | 14.470 | 1,994,580 |
| 2024-04-24 | 14.300 | 14.720 | 14.250 | 14.550 | 14.550 | 2,221,180 |
| 2024-04-23 | 14.190 | 14.590 | 14.140 | 14.210 | 14.210 | 2,086,655 |
| 2024-04-22 | 14.000 | 14.460 | 13.390 | 13.960 | 13.960 | 3,272,358 |
| 2024-04-19 | 14.900 | 14.920 | 14.380 | 14.630 | 14.630 | 2,602,040 |
| 2024-04-18 | 15.400 | 15.450 | 14.800 | 14.900 | 14.900 | 3,982,800 |
| 2024-04-17 | 13.990 | 15.500 | 13.850 | 15.480 | 15.480 | 5,846,673 |
| 2024-04-16 | 15.350 | 15.430 | 13.480 | 13.520 | 13.520 | 6,323,143 |
| 2024-04-15 | 16.910 | 17.080 | 15.210 | 15.780 | 15.780 | 6,305,348 |
| 2024-04-12 | 18.630 | 18.660 | 16.910 | 17.080 | 17.080 | 7,351,811 |
| 2024-04-11 | 18.820 | 19.920 | 17.910 | 18.730 | 18.730 | 8,130,717 |
| 2024-04-10 | 19.850 | 21.000 | 18.850 | 19.000 | 19.000 | 11,242,750 |
| 2024-04-09 | 17.550 | 19.660 | 17.490 | 19.260 | 19.260 | 10,044,970 |
| 2024-04-08 | 17.300 | 18.660 | 16.800 | 18.090 | 18.090 | 6,931,985 |
| 2024-04-03 | 17.300 | 17.400 | 16.460 | 17.300 | 17.300 | 2,984,980 |
| 2024-04-02 | 17.610 | 17.640 | 17.030 | 17.190 | 17.190 | 3,101,063 |
| 2024-04-01 | 17.400 | 17.770 | 17.300 | 17.630 | 17.630 | 3,102,165 |
| 2024-03-29 | 16.850 | 17.980 | 16.630 | 17.530 | 17.530 | 4,737,635 |
| 2024-03-28 | 15.950 | 17.680 | 15.820 | 16.850 | 16.850 | 4,666,914 |
| 2024-03-27 | 16.640 | 16.820 | 15.840 | 15.870 | 15.870 | 2,946,100 |
| 2024-03-26 | 17.400 | 17.490 | 16.520 | 16.640 | 16.640 | 3,158,700 |
| 2024-03-25 | 18.040 | 18.060 | 16.800 | 16.890 | 16.890 | 3,453,122 |
| 2024-03-22 | 18.260 | 18.310 | 17.730 | 17.790 | 17.790 | 3,340,600 |
| 2024-03-21 | 18.240 | 18.410 | 18.030 | 18.280 | 18.280 | 3,101,100 |
| 2024-03-20 | 17.950 | 18.300 | 17.880 | 18.240 | 18.240 | 3,038,100 |
| 2024-03-19 | 17.980 | 18.360 | 17.780 | 17.970 | 17.970 | 3,231,618 |
| 2024-03-18 | 17.910 | 18.050 | 17.590 | 18.030 | 18.030 | 3,480,700 |
| 2024-03-15 | 17.410 | 17.790 | 17.200 | 17.730 | 17.730 | 3,232,718 |
| 2024-03-14 | 17.600 | 17.950 | 17.050 | 17.410 | 17.410 | 3,666,118 |
| 2024-03-13 | 17.500 | 17.900 | 17.250 | 17.780 | 17.780 | 4,329,900 |
| 2024-03-12 | 17.110 | 17.700 | 17.030 | 17.540 | 17.540 | 4,329,612 |
| 2024-03-11 | 17.000 | 17.180 | 16.600 | 17.110 | 17.110 | 3,120,653 |
| 2024-03-08 | 17.490 | 17.550 | 16.760 | 17.080 | 17.080 | 3,814,600 |
| 2024-03-07 | 17.660 | 18.000 | 17.150 | 17.290 | 17.290 | 6,400,032 |
| 2024-03-06 | 16.510 | 17.390 | 16.400 | 17.200 | 17.200 | 4,353,318 |
| 2024-03-05 | 16.850 | 17.120 | 16.500 | 16.510 | 16.510 | 3,657,100 |
| 2024-03-04 | 17.100 | 17.390 | 16.440 | 16.850 | 16.850 | 3,709,080 |
| 2024-03-01 | 17.200 | 17.620 | 16.830 | 17.200 | 17.200 | 5,191,933 |
| 2024-02-29 | 15.690 | 16.980 | 15.520 | 16.980 | 16.980 | 6,524,800 |
| 2024-02-28 | 18.370 | 18.550 | 15.980 | 16.050 | 16.050 | 8,414,400 |
| 2024-02-27 | 18.200 | 18.880 | 17.770 | 18.650 | 18.650 | 7,812,430 |
| 2024-02-26 | 18.080 | 19.100 | 17.360 | 18.950 | 18.950 | 8,445,159 |
| 2024-02-23 | 16.090 | 17.380 | 15.890 | 17.220 | 17.220 | 6,239,066 |
| 2024-02-22 | 15.200 | 16.350 | 15.200 | 15.890 | 15.890 | 4,691,600 |
| 2024-02-21 | 14.390 | 16.270 | 14.340 | 15.290 | 15.290 | 6,549,233 |
| 2024-02-20 | 13.880 | 14.580 | 13.590 | 14.530 | 14.530 | 4,821,966 |
| 2024-02-19 | 13.280 | 14.030 | 13.000 | 13.880 | 13.880 | 7,211,594 |
| 2024-02-08 | 11.480 | 13.260 | 10.330 | 12.980 | 12.980 | 9,297,324 |
| 2024-02-07 | 12.950 | 12.990 | 11.020 | 11.380 | 11.380 | 7,945,110 |
| 2024-02-06 | 13.100 | 13.690 | 11.220 | 12.950 | 12.950 | 6,570,178 |
| 2024-02-05 | 15.390 | 15.390 | 13.000 | 13.080 | 13.080 | 5,609,236 |
| 2024-02-02 | 16.730 | 17.210 | 15.100 | 15.610 | 15.610 | 4,115,000 |
| 2024-02-01 | 17.110 | 17.410 | 16.680 | 16.730 | 16.730 | 3,336,200 |
| 2024-01-31 | 18.580 | 19.200 | 17.150 | 17.200 | 17.200 | 4,659,826 |
| 2024-01-30 | 18.890 | 19.610 | 18.210 | 18.330 | 18.330 | 3,463,617 |
| 2024-01-29 | 21.930 | 21.930 | 18.940 | 19.080 | 19.080 | 6,690,470 |
| 2024-01-26 | 22.300 | 22.640 | 21.700 | 21.720 | 21.720 | 1,765,246 |
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.