Tanac Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	19.260	19.270	18.810	18.990	18.990	1,510,900
2023-07-31	19.140	19.360	18.980	19.200	19.200	1,983,900
2023-07-28	19.600	19.710	18.880	19.090	19.090	3,914,300
2023-07-27	20.020	20.690	19.550	19.580	19.580	1,771,600
2023-07-26	21.100	21.400	19.880	19.940	19.940	1,661,800
2023-07-25	20.530	21.340	20.530	20.870	20.870	2,101,400
2023-07-24	20.540	20.840	20.300	20.450	20.450	840,200
2023-07-21	20.750	20.980	20.480	20.540	20.540	1,433,600
2023-07-20	21.270	21.450	20.800	20.840	20.840	1,396,300
2023-07-19	21.520	21.740	21.160	21.270	21.270	1,433,600
2023-07-18	22.000	22.310	21.350	21.520	21.520	2,889,944
2023-07-17	21.640	22.500	21.000	22.240	22.240	3,331,747
2023-07-14	21.440	22.200	21.270	21.570	21.570	3,356,100
2023-07-13	21.250	21.460	20.600	21.440	21.440	2,365,000
2023-07-12	22.100	22.290	20.900	21.010	21.010	2,928,825
2023-07-11	22.180	22.360	21.900	22.170	22.170	1,307,180
2023-07-10	22.540	22.800	22.000	22.180	22.180	1,697,600
2023-07-07	22.670	22.860	22.350	22.520	22.520	1,498,100
2023-07-06	23.850	23.870	22.660	22.720	22.720	3,031,604
2023-07-05	23.960	23.960	23.450	23.710	23.710	1,319,800
2023-07-04	23.830	24.440	23.830	23.960	23.960	1,819,344
2023-07-03	25.200	25.200	23.790	23.820	23.820	3,454,300
2023-06-30	24.860	25.200	24.310	24.790	24.790	4,231,504
2023-06-29	24.570	25.500	24.340	25.210	25.210	4,919,238
2023-06-28	24.270	24.960	23.450	24.590	24.590	3,500,100
2023-06-27	24.180	24.690	23.520	24.200	24.200	3,892,260
2023-06-26	24.020	24.800	23.020	23.610	23.610	4,917,885
2023-06-21	25.090	26.380	23.810	23.930	23.930	5,159,500
2023-06-20	24.580	24.860	23.710	24.460	24.460	3,728,689
2023-06-19	23.250	25.440	23.170	24.590	24.590	7,216,142
2023-06-16	22.110	23.330	22.000	23.250	23.250	4,884,924
2023-06-15	21.940	22.800	21.500	22.290	22.290	4,832,363
2023-06-14	20.100	22.360	19.730	22.160	22.160	6,434,977
2023-06-13	21.020	21.450	19.780	20.100	20.100	5,914,561
2023-06-12	22.950	23.090	21.490	21.570	21.570	3,844,570
2023-06-09	23.120	23.230	22.520	22.820	22.820	1,618,560
2023-06-08	22.980	23.250	22.100	22.930	22.930	2,126,900
2023-06-07	22.450	23.040	22.410	22.920	22.920	1,708,837
2023-06-06	23.800	23.800	22.550	22.780	22.780	2,670,900
2023-06-05	23.550	24.080	23.430	23.630	23.630	2,682,180
2023-06-02	23.840	24.310	23.120	23.590	23.590	4,115,690
2023-06-01	22.420	23.760	22.420	23.760	23.760	4,545,699
2023-05-31	22.790	22.850	22.190	22.490	22.490	1,542,760
2023-05-30	22.900	23.230	22.300	22.410	22.410	2,612,434
2023-05-29	22.590	23.180	21.630	22.970	22.970	3,577,688
2023-05-26	22.330	22.560	21.770	22.480	22.480	2,338,500
2023-05-25	22.570	22.640	21.730	22.100	22.100	3,094,066
2023-05-24	22.810	22.990	22.510	22.650	22.650	2,658,900
2023-05-23	23.800	24.850	22.760	22.810	22.810	4,264,700
2023-05-22	23.650	24.240	23.440	23.840	23.840	3,958,534
2023-05-19	23.550	24.300	23.550	23.950	23.950	6,160,037
2023-05-18	21.210	25.520	21.210	24.660	24.660	9,883,693
2023-05-17	20.520	22.570	20.210	21.600	21.600	4,765,515
2023-05-16	20.440	20.660	20.030	20.370	20.370	1,502,900
2023-05-15	20.060	20.790	19.900	20.440	20.440	2,536,590
2023-05-12	20.510	20.720	19.600	19.660	19.660	3,899,799
2023-05-11	20.950	21.560	20.610	20.780	20.780	1,990,621
2023-05-10	20.600	21.000	20.310	20.730	20.730	2,041,200
2023-05-09	21.050	21.300	20.300	20.450	20.450	3,576,220
2023-05-08	21.120	21.950	21.050	21.320	21.320	2,407,520

← NewerPage 14 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.