Tanac Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	14.700	14.830	14.530	14.700	14.700	493,200
2023-02-03	14.650	14.830	14.520	14.700	14.700	574,700
2023-02-02	14.840	14.840	14.600	14.690	14.690	645,100
2023-02-01	14.850	14.950	14.590	14.740	14.740	997,600
2023-01-31	14.400	14.740	14.200	14.700	14.700	1,026,868
2023-01-30	14.130	14.690	14.120	14.370	14.370	867,966
2023-01-20	14.270	14.350	14.170	14.210	14.210	377,700
2023-01-19	14.110	14.250	14.080	14.230	14.230	413,500
2023-01-18	14.040	14.200	13.890	14.100	14.100	657,600
2023-01-17	14.000	14.080	13.910	14.000	14.000	357,500
2023-01-16	13.900	13.980	13.690	13.970	13.970	650,800
2023-01-13	13.690	13.870	13.670	13.740	13.740	312,000
2023-01-12	13.660	13.850	13.590	13.700	13.700	309,800
2023-01-11	13.980	13.980	13.600	13.600	13.600	502,590
2023-01-10	13.980	14.030	13.790	13.900	13.900	290,300
2023-01-09	14.020	14.170	13.920	13.930	13.930	512,400
2023-01-06	14.000	14.060	13.860	14.030	14.030	403,300
2023-01-05	14.020	14.070	13.900	14.020	14.020	317,100
2023-01-04	13.880	14.050	13.860	14.020	14.020	491,500
2023-01-03	13.730	13.950	13.700	13.880	13.880	604,800
2022-12-30	13.560	13.810	13.510	13.730	13.730	288,455
2022-12-29	13.700	13.800	13.560	13.560	13.560	364,364
2022-12-28	14.000	14.000	13.690	13.700	13.700	393,400
2022-12-27	14.180	14.290	14.000	14.020	14.020	526,480
2022-12-26	13.830	14.150	13.800	14.130	14.130	480,700
2022-12-23	13.730	13.960	13.700	13.830	13.830	523,400
2022-12-22	14.100	14.260	13.810	13.810	13.810	462,254
2022-12-21	14.170	14.170	13.950	14.060	14.060	462,368
2022-12-20	14.150	14.280	13.800	14.170	14.170	714,000
2022-12-19	14.580	14.720	13.800	13.980	13.980	1,251,073
2022-12-16	14.680	14.760	14.410	14.690	14.690	889,605
2022-12-15	14.540	14.890	14.540	14.760	14.760	776,518
2022-12-14	14.870	15.060	14.510	14.640	14.640	876,000
2022-12-13	15.200	15.200	14.800	14.860	14.860	1,366,150
2022-12-12	14.340	15.300	14.320	15.220	15.220	2,397,470
2022-12-09	14.600	14.640	14.350	14.350	14.350	748,500
2022-12-08	14.770	14.860	14.450	14.510	14.510	849,776
2022-12-07	14.940	14.980	14.620	14.760	14.760	879,840
2022-12-06	15.100	15.300	14.750	14.810	14.810	1,495,770
2022-12-05	14.250	15.190	14.250	15.030	15.030	3,364,705
2022-12-02	13.980	14.250	13.980	14.160	14.160	360,700
2022-12-01	14.100	14.290	14.020	14.040	14.040	423,500
2022-11-30	13.840	14.200	13.840	14.090	14.090	400,220
2022-11-29	13.710	14.150	13.710	14.060	14.060	599,108
2022-11-28	13.530	13.880	13.520	13.710	13.710	521,300
2022-11-25	14.080	14.100	13.790	13.820	13.820	642,216
2022-11-24	14.120	14.340	13.920	14.020	14.020	526,340
2022-11-23	14.360	14.360	13.900	14.120	14.120	733,005
2022-11-22	14.520	14.640	14.260	14.380	14.380	643,200
2022-11-21	14.310	14.560	14.170	14.530	14.530	730,500
2022-11-18	14.700	14.850	14.400	14.430	14.430	853,606
2022-11-17	14.350	14.800	14.210	14.710	14.710	1,583,982
2022-11-16	14.450	14.490	14.200	14.330	14.330	844,384
2022-11-15	14.170	14.440	14.100	14.440	14.440	1,074,884
2022-11-14	14.100	14.240	13.980	14.150	14.150	720,305
2022-11-11	14.180	14.280	13.990	14.020	14.020	830,000
2022-11-10	14.130	14.140	13.860	13.940	13.940	692,000
2022-11-09	14.160	14.270	14.020	14.160	14.160	591,380
2022-11-08	14.160	14.250	13.950	14.160	14.160	740,482
2022-11-07	14.220	14.290	13.990	14.160	14.160	698,500

← NewerPage 16 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.