Tanac Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	22.720	22.720	21.570	21.660	21.660	4,727,718
2023-05-04	21.080	22.870	21.060	22.820	22.820	6,205,061
2023-04-28	21.030	21.900	20.800	21.060	21.060	3,890,419
2023-04-27	20.430	21.280	20.230	21.180	21.180	2,842,008
2023-04-26	20.920	21.140	20.100	20.800	20.800	2,962,660
2023-04-25	21.420	21.730	20.500	20.880	20.880	3,468,200
2023-04-24	21.020	21.870	20.850	21.430	21.430	3,477,920
2023-04-21	21.890	22.220	20.580	21.200	21.200	6,747,334
2023-04-20	21.940	22.890	21.700	22.400	22.400	6,591,397
2023-04-19	22.250	24.090	21.510	22.340	22.340	12,102,340
2023-04-18	21.000	22.500	20.100	22.180	22.180	9,828,417
2023-04-17	18.930	22.190	18.930	21.550	21.550	8,804,395
2023-04-14	18.350	18.850	18.060	18.850	18.850	2,804,219
2023-04-13	17.550	18.900	17.410	18.480	18.480	3,773,667
2023-04-12	17.420	17.760	17.380	17.550	17.550	1,711,890
2023-04-11	16.760	17.520	16.590	17.460	17.460	1,570,800
2023-04-10	16.970	17.130	16.500	16.770	16.770	851,520
2023-04-07	17.110	17.420	17.010	17.020	17.020	946,400
2023-04-06	17.090	17.580	16.960	16.990	16.990	1,541,792
2023-04-04	16.700	17.200	16.380	17.200	17.200	1,665,494
2023-04-03	17.150	17.150	16.560	16.630	16.630	1,072,500
2023-03-31	16.590	17.100	16.490	16.880	16.880	997,500
2023-03-30	16.920	16.920	16.390	16.780	16.780	734,060
2023-03-29	16.720	16.950	16.550	16.750	16.750	1,099,800
2023-03-28	17.430	17.440	16.720	16.730	16.730	2,063,400
2023-03-27	17.320	17.700	17.000	17.420	17.420	2,945,700
2023-03-24	16.640	17.710	16.550	17.360	17.360	5,101,792
2023-03-23	16.310	17.280	16.230	16.540	16.540	3,784,712
2023-03-22	16.260	16.460	16.190	16.270	16.270	930,627
2023-03-21	16.080	16.590	15.980	16.190	16.190	1,786,627
2023-03-20	15.920	16.000	15.660	15.910	15.910	893,600
2023-03-17	16.060	16.090	15.850	15.920	15.920	663,500
2023-03-16	16.010	16.090	15.870	15.980	15.980	810,400
2023-03-15	15.960	16.380	15.900	16.020	16.020	1,791,560
2023-03-14	15.560	16.240	15.250	15.960	15.960	2,000,100
2023-03-13	15.670	15.890	15.500	15.600	15.600	954,464
2023-03-10	15.810	16.060	15.570	15.680	15.680	748,760
2023-03-09	15.930	16.080	15.770	16.010	16.010	778,452
2023-03-08	15.520	15.920	15.420	15.840	15.840	932,789
2023-03-07	15.870	15.880	15.500	15.530	15.530	834,860
2023-03-06	16.000	16.200	15.540	15.800	15.800	726,700
2023-03-03	15.920	16.320	15.630	15.700	15.700	1,066,108
2023-03-02	15.850	15.960	15.630	15.930	15.930	1,058,100
2023-03-01	15.640	15.980	15.450	15.860	15.860	2,512,622
2023-02-28	14.910	15.760	14.910	15.680	15.680	1,918,700
2023-02-27	15.270	15.500	15.000	15.040	15.040	972,560
2023-02-24	15.500	15.680	15.250	15.250	15.250	1,187,100
2023-02-23	15.420	15.980	15.270	15.590	15.590	2,494,668
2023-02-22	14.930	15.860	14.890	15.500	15.500	2,661,700
2023-02-21	15.000	15.150	14.800	14.990	14.990	741,690
2023-02-20	15.140	15.150	14.600	14.880	14.880	843,320
2023-02-17	15.020	15.100	14.800	14.820	14.820	926,880
2023-02-16	15.560	15.560	14.720	14.880	14.880	1,404,200
2023-02-15	15.230	15.650	15.220	15.560	15.560	1,465,020
2023-02-14	15.190	15.650	15.000	15.350	15.350	1,933,990
2023-02-13	14.950	15.200	14.950	15.070	15.070	889,600
2023-02-10	14.900	15.050	14.840	15.000	15.000	780,990
2023-02-09	14.840	14.990	14.630	14.910	14.910	747,100
2023-02-08	15.070	15.070	14.760	14.820	14.820	679,732
2023-02-07	14.700	15.020	14.670	14.990	14.990	1,215,440

← NewerPage 15 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.