Tanac Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	21.110	21.780	20.940	21.450	21.450	1,458,601
2023-10-31	21.300	21.690	20.920	21.100	21.100	1,832,400
2023-10-30	19.680	21.330	19.600	21.300	21.300	3,133,000
2023-10-27	20.820	21.250	19.600	19.680	19.680	3,206,500
2023-10-26	20.500	21.530	20.500	21.000	21.000	1,654,600
2023-10-25	21.380	21.880	20.790	20.850	20.850	1,350,224
2023-10-24	21.010	21.930	21.010	21.410	21.410	1,471,740
2023-10-23	21.560	21.770	20.780	20.900	20.900	2,820,100
2023-10-20	22.140	22.170	21.280	21.560	21.560	1,551,100
2023-10-19	21.550	22.500	21.200	21.640	21.640	2,025,764
2023-10-18	22.530	22.530	21.300	21.390	21.390	1,617,100
2023-10-17	21.780	22.460	21.500	22.210	22.210	2,482,500
2023-10-16	22.070	22.360	21.690	21.830	21.830	1,790,000
2023-10-13	22.190	22.480	21.800	22.070	22.070	2,528,200
2023-10-12	23.430	23.440	22.150	22.340	22.340	3,793,344
2023-10-11	22.580	24.100	22.100	23.440	23.440	5,642,400
2023-10-10	22.950	23.260	22.530	22.580	22.580	2,654,299
2023-10-09	22.560	24.340	22.560	23.040	23.040	3,586,224
2023-09-28	22.310	22.700	22.100	22.300	22.300	4,228,240
2023-09-27	22.660	22.880	22.030	22.210	22.210	3,465,344
2023-09-26	23.450	23.550	22.650	22.760	22.760	3,477,800
2023-09-25	23.500	23.870	23.000	23.440	23.440	5,560,980
2023-09-22	20.590	24.000	20.590	23.690	23.690	9,751,424
2023-09-21	21.000	21.710	20.400	20.580	20.580	3,961,280
2023-09-20	20.630	21.300	20.500	21.000	21.000	3,307,300
2023-09-19	20.680	21.200	20.390	20.720	20.720	3,000,800
2023-09-18	20.740	21.120	20.200	20.850	20.850	3,065,600
2023-09-15	20.880	21.350	20.390	20.940	20.940	3,193,640
2023-09-14	20.440	21.230	20.130	20.830	20.830	4,956,100
2023-09-13	21.150	22.240	20.000	20.420	20.420	6,122,870
2023-09-12	20.820	21.440	20.480	21.190	21.190	3,043,870
2023-09-11	21.300	21.410	20.600	20.890	20.890	3,078,240
2023-09-08	20.050	21.450	19.720	20.900	20.900	5,295,700
2023-09-07	20.630	20.870	19.770	19.950	19.950	4,006,917
2023-09-06	20.700	21.000	20.330	20.630	20.630	3,886,216
2023-09-05	20.620	21.470	20.620	21.160	21.160	4,881,200
2023-09-04	21.660	21.980	20.490	21.000	21.000	8,196,111
2023-09-01	19.520	22.690	19.500	21.440	21.440	10,417,160
2023-08-31	19.190	19.570	19.000	19.520	19.520	2,977,300
2023-08-30	19.220	19.570	19.000	19.420	19.420	5,355,021
2023-08-29	16.480	19.290	16.230	18.960	18.960	7,082,929
2023-08-28	17.380	17.600	16.420	16.480	16.480	1,963,391
2023-08-25	17.240	17.330	16.470	16.560	16.560	1,675,485
2023-08-24	17.430	17.490	17.130	17.240	17.240	1,159,600
2023-08-23	17.630	17.900	17.420	17.470	17.470	972,100
2023-08-22	17.570	17.750	17.330	17.750	17.750	1,379,300
2023-08-21	17.470	17.850	17.400	17.480	17.480	976,900
2023-08-18	17.830	17.950	17.420	17.470	17.470	988,497
2023-08-17	17.080	17.890	17.070	17.830	17.830	1,559,497
2023-08-16	17.450	17.520	17.160	17.180	17.180	756,600
2023-08-15	17.560	17.800	17.390	17.460	17.460	1,023,560
2023-08-14	17.430	17.630	17.220	17.620	17.620	1,086,100
2023-08-11	17.800	17.870	17.300	17.340	17.340	1,319,600
2023-08-10	17.740	17.890	17.600	17.830	17.830	959,840
2023-08-09	18.110	18.120	17.650	17.740	17.740	1,376,300
2023-08-08	18.340	18.340	18.020	18.030	18.030	1,298,987
2023-08-07	18.340	18.400	18.070	18.250	18.250	1,372,000
2023-08-04	18.200	18.600	18.140	18.180	18.180	1,520,500
2023-08-03	18.390	18.640	18.060	18.110	18.110	3,100,340
2023-08-02	19.560	21.890	18.180	18.460	18.460	4,762,027

← NewerPage 13 of 21 · 1,216 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.