Tanac Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	14.170	14.250	13.930	14.160	14.160	709,500
2022-11-03	13.970	14.190	13.900	13.930	13.930	586,200
2022-11-02	13.950	14.280	13.870	14.140	14.140	745,800
2022-11-01	13.560	13.870	13.410	13.860	13.860	608,300
2022-10-31	13.370	13.830	13.210	13.610	13.610	631,920
2022-10-28	14.000	14.270	13.360	13.450	13.450	958,400
2022-10-27	14.150	14.350	14.000	14.090	14.090	826,305
2022-10-26	13.880	14.260	13.860	14.100	14.100	891,500
2022-10-25	14.300	14.300	13.660	13.910	13.910	785,005
2022-10-24	14.180	14.450	13.810	13.900	13.900	849,999
2022-10-21	14.160	14.440	14.110	14.190	14.190	533,900
2022-10-20	14.400	14.670	14.090	14.150	14.150	700,532
2022-10-19	14.200	14.540	14.200	14.370	14.370	580,584
2022-10-18	14.520	14.570	14.300	14.380	14.380	773,800
2022-10-17	13.650	14.590	13.650	14.520	14.520	1,206,700
2022-10-14	13.710	13.950	13.700	13.850	13.850	549,400
2022-10-13	13.480	13.870	13.350	13.700	13.700	857,915
2022-10-12	13.680	13.680	13.040	13.490	13.490	933,342
2022-10-11	12.800	13.470	12.510	13.240	13.240	889,180
2022-10-10	12.810	12.920	12.460	12.790	12.790	472,284
2022-09-30	13.080	13.530	12.770	12.790	12.790	780,396
2022-09-29	13.360	13.390	12.810	13.040	13.040	663,060
2022-09-28	13.540	13.680	12.980	13.020	13.020	603,340
2022-09-27	13.040	13.540	13.040	13.530	13.530	548,039
2022-09-26	13.560	13.560	12.820	12.980	12.980	433,900
2022-09-23	13.950	13.950	13.330	13.400	13.400	693,999
2022-09-22	14.100	14.100	13.610	13.770	13.770	424,284
2022-09-21	13.770	13.900	13.460	13.810	13.810	522,300
2022-09-20	13.600	13.760	13.350	13.600	13.600	475,800
2022-09-19	13.650	13.650	13.220	13.370	13.370	470,884
2022-09-16	14.030	14.230	13.550	13.550	13.550	707,280
2022-09-15	14.900	14.900	13.880	14.150	14.150	1,020,365
2022-09-14	14.510	14.780	14.310	14.510	14.510	664,809
2022-09-13	14.430	14.890	14.430	14.770	14.770	519,360
2022-09-09	14.470	14.520	14.280	14.440	14.440	599,900
2022-09-08	15.380	15.380	14.500	14.550	14.550	963,640
2022-09-07	14.840	15.030	14.740	14.890	14.890	829,800
2022-09-06	14.680	14.890	14.530	14.840	14.840	593,400
2022-09-05	14.710	14.850	14.510	14.670	14.670	640,200
2022-09-02	14.390	14.720	14.300	14.710	14.710	992,299
2022-09-01	14.700	14.710	14.160	14.280	14.280	946,780
2022-08-31	15.250	15.250	14.340	14.480	14.480	1,784,600
2022-08-30	15.690	15.730	15.000	15.150	15.150	1,557,920
2022-08-29	15.500	15.950	15.270	15.690	15.690	1,317,500
2022-08-26	15.430	16.650	15.280	15.670	15.670	3,316,648
2022-08-25	15.860	16.000	15.060	15.330	15.330	1,996,720
2022-08-24	16.890	17.000	15.800	15.880	15.880	3,530,208
2022-08-23	15.960	17.550	15.800	16.870	16.870	5,446,540
2022-08-22	15.880	16.700	15.800	16.070	16.070	2,121,029
2022-08-19	16.590	17.200	16.010	16.020	16.020	2,154,980
2022-08-18	16.090	16.580	16.010	16.460	16.460	960,800
2022-08-17	16.500	16.550	16.100	16.130	16.130	694,600
2022-08-16	16.540	16.680	16.270	16.310	16.310	724,500
2022-08-15	16.150	16.500	16.050	16.460	16.460	1,106,880
2022-08-12	16.530	16.650	16.200	16.230	16.230	1,342,700
2022-08-11	16.390	16.590	16.170	16.530	16.530	1,353,400
2022-08-10	16.280	16.430	15.820	16.150	16.150	763,580
2022-08-09	15.940	16.280	15.860	16.010	16.010	939,800
2022-08-08	15.540	15.950	15.310	15.910	15.910	894,915
2022-08-05	15.450	15.620	15.310	15.540	15.540	724,254

← NewerPage 17 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.