Tanac Automation Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	21.770	22.880	21.050	22.380	22.380	3,667,908
2024-01-24	22.300	22.800	20.920	21.710	21.710	2,888,287
2024-01-23	22.870	23.000	21.790	22.300	22.300	3,259,460
2024-01-22	23.700	25.400	22.520	22.920	22.920	4,314,397
2024-01-19	24.950	25.210	23.680	23.760	23.760	3,707,485
2024-01-18	24.470	25.080	23.680	25.030	25.030	4,194,200
2024-01-17	24.680	25.800	24.460	24.480	24.480	5,661,242
2024-01-16	24.070	24.890	23.650	24.350	24.350	4,286,900
2024-01-15	22.780	24.450	22.650	23.850	23.850	5,092,358
2024-01-12	23.700	23.730	22.790	22.860	22.860	2,483,300
2024-01-11	23.200	23.830	22.800	23.700	23.700	3,495,149
2024-01-10	24.140	24.650	23.250	23.260	23.260	3,787,449
2024-01-09	23.580	25.490	23.580	24.350	24.350	5,887,149
2024-01-08	23.110	24.330	23.110	23.710	23.710	5,055,100
2024-01-05	23.340	24.170	23.060	23.340	23.340	4,783,600
2024-01-04	24.020	24.020	23.100	23.350	23.350	3,926,949
2024-01-03	24.990	24.990	23.510	24.030	24.030	7,023,846
2024-01-02	25.750	26.190	25.120	25.210	25.210	6,836,300
2023-12-29	24.970	26.260	24.010	25.890	25.890	11,118,510
2023-12-28	27.180	27.400	24.580	24.870	24.870	14,232,510
2023-12-27	25.830	27.650	25.400	27.100	27.100	9,987,315
2023-12-26	26.750	27.300	25.750	26.220	26.220	10,795,270
2023-12-25	23.500	27.840	23.500	26.300	26.300	13,607,400
2023-12-22	24.130	24.450	23.010	23.200	23.200	2,906,304
2023-12-21	23.970	24.150	23.260	24.110	24.110	3,095,461
2023-12-20	24.080	24.640	23.560	24.010	24.010	5,069,027
2023-12-19	23.030	24.700	22.610	24.050	24.050	7,225,775
2023-12-18	21.540	23.590	21.510	22.870	22.870	7,535,906
2023-12-15	21.510	21.690	21.310	21.470	21.470	687,600
2023-12-14	21.770	21.870	21.340	21.470	21.470	1,103,247
2023-12-13	21.820	22.230	21.310	21.630	21.630	1,644,401
2023-12-12	22.050	22.470	21.450	21.870	21.870	1,774,353
2023-12-11	20.950	22.400	20.800	22.000	22.000	3,119,825
2023-12-08	21.030	21.520	20.950	21.170	21.170	1,122,100
2023-12-07	21.210	21.250	20.900	21.030	21.030	1,012,100
2023-12-06	21.300	21.700	20.960	21.170	21.170	1,614,432
2023-12-05	21.780	22.100	21.150	21.410	21.410	2,562,400
2023-12-04	21.150	21.860	21.150	21.780	21.780	2,392,379
2023-12-01	21.120	21.360	20.740	21.230	21.230	2,202,000
2023-11-30	21.670	21.800	20.980	21.280	21.280	2,783,106
2023-11-29	22.900	22.910	21.550	21.610	21.610	5,441,310
2023-11-28	23.950	24.190	22.490	22.920	22.920	7,508,288
2023-11-27	22.510	24.780	22.510	24.400	24.400	8,061,465
2023-11-24	23.510	23.510	22.500	22.740	22.740	2,710,893
2023-11-23	22.640	24.350	22.640	23.520	23.520	4,706,704
2023-11-22	23.250	23.430	22.570	22.600	22.600	2,613,500
2023-11-21	24.400	24.540	23.180	23.330	23.330	4,380,100
2023-11-20	24.460	24.730	23.500	24.270	24.270	5,774,644
2023-11-17	22.240	24.920	22.090	24.450	24.450	9,310,664
2023-11-16	22.530	22.790	22.100	22.320	22.320	1,574,900
2023-11-15	23.230	23.230	22.370	22.530	22.530	1,906,000
2023-11-14	22.000	23.120	22.000	22.750	22.750	3,579,801
2023-11-13	21.820	22.530	21.640	22.280	22.280	2,063,620
2023-11-10	21.900	22.200	21.610	21.800	21.800	1,083,600
2023-11-09	22.500	22.750	21.920	22.020	22.020	1,825,600
2023-11-08	22.370	22.940	21.850	22.600	22.600	2,834,500
2023-11-07	22.350	22.450	21.610	22.360	22.360	1,995,280
2023-11-06	21.490	22.100	21.210	21.990	21.990	2,505,328
2023-11-03	20.550	22.240	20.550	21.500	21.500	2,793,000
2023-11-02	21.450	21.650	20.500	20.540	20.540	1,516,460

← NewerPage 12 of 21 · 1,209 trading daysOlder →

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.