Tanac Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	15.410	15.610	15.280	15.530	15.530	800,300
2022-08-03	15.580	16.050	15.290	15.310	15.310	1,157,717
2022-08-02	16.150	16.380	15.360	15.610	15.610	1,286,800
2022-08-01	15.930	16.390	15.860	16.150	16.150	1,219,400
2022-07-29	16.100	16.260	15.880	15.930	15.930	939,180
2022-07-28	15.870	16.220	15.610	16.100	16.100	1,074,600
2022-07-27	15.240	15.830	15.240	15.830	15.830	986,910
2022-07-26	15.280	15.550	14.880	15.340	15.340	703,180
2022-07-25	15.530	15.680	15.220	15.280	15.280	704,020
2022-07-22	15.600	15.950	15.360	15.550	15.550	889,400
2022-07-21	15.720	15.930	15.600	15.640	15.640	981,700
2022-07-20	15.700	15.880	15.510	15.730	15.730	946,131
2022-07-19	15.350	15.660	15.310	15.590	15.590	900,431
2022-07-18	14.740	15.420	14.740	15.300	15.300	1,224,700
2022-07-15	15.130	15.260	14.730	14.730	14.730	815,600
2022-07-14	15.320	15.500	15.150	15.230	15.230	807,860
2022-07-13	14.520	15.590	14.520	15.330	15.330	1,732,760
2022-07-12	15.010	15.160	14.480	14.520	14.520	835,900
2022-07-11	15.340	15.340	14.890	15.010	15.010	940,416
2022-07-08	15.200	15.930	15.090	15.480	15.480	1,176,654
2022-07-07	15.450	15.450	15.080	15.090	15.090	714,200
2022-07-06	15.310	15.500	15.040	15.350	15.350	733,300
2022-07-05	15.630	15.940	15.080	15.310	15.310	1,131,900
2022-07-04	15.850	15.890	15.500	15.610	15.610	781,239
2022-07-01	15.580	16.070	15.410	15.850	15.850	1,473,241
2022-06-30	15.730	15.980	15.490	15.530	15.530	1,400,800
2022-06-29	16.270	16.270	15.600	15.610	15.610	2,273,463
2022-06-28	15.480	16.680	15.430	16.280	16.280	3,430,682
2022-06-27	15.250	15.660	15.160	15.600	15.600	1,500,963
2022-06-24	15.200	15.410	15.050	15.300	15.300	1,593,940
2022-06-23	15.000	15.470	14.820	15.180	15.180	1,782,800
2022-06-22	15.180	15.290	14.740	14.740	14.740	1,614,500
2022-06-21	14.580	15.500	14.400	15.060	15.060	3,046,300
2022-06-20	14.270	14.670	14.270	14.570	14.570	889,040
2022-06-17	14.350	14.480	14.160	14.360	14.360	714,820
2022-06-16	14.380	14.530	14.260	14.430	14.430	882,000
2022-06-15	14.990	14.990	14.380	14.380	14.380	1,806,880
2022-06-14	14.260	14.980	14.000	14.730	14.730	2,766,390
2022-06-13	14.120	14.350	13.860	14.330	14.330	930,145
2022-06-10	13.720	14.180	13.690	13.960	13.960	1,213,069
2022-06-09	14.300	14.300	13.660	13.720	13.720	908,100
2022-06-08	14.350	14.560	13.980	14.210	14.210	813,300
2022-06-07	14.660	14.730	14.310	14.410	14.410	656,580
2022-06-06	14.650	14.820	14.490	14.650	14.650	947,000
2022-06-02	14.370	14.600	14.120	14.500	14.500	786,869
2022-06-01	14.330	14.750	14.270	14.430	14.430	1,157,100
2022-05-31	14.250	14.380	13.910	14.330	14.330	759,060
2022-05-30	14.190	14.230	13.950	14.160	14.160	506,580
2022-05-27	14.200	14.200	13.900	14.010	14.010	801,660
2022-05-26	14.060	14.200	13.620	13.980	13.980	989,300
2022-05-25	13.840	14.160	13.820	14.060	14.060	618,980
2022-05-24	14.600	14.740	13.780	13.780	13.780	1,030,078
2022-05-23	14.240	14.480	14.170	14.440	14.440	716,400
2022-05-20	14.300	14.330	14.040	14.210	14.210	789,000
2022-05-19	13.880	14.180	13.520	14.170	14.170	972,930
2022-05-18	13.760	14.190	13.760	13.940	13.940	1,196,800
2022-05-17	13.640	13.870	13.370	13.760	13.760	1,172,600
2022-05-16	13.920	14.070	13.620	13.700	13.700	803,100
2022-05-13	13.790	13.970	13.610	13.790	13.790	748,400
2022-05-12	13.740	13.970	13.520	13.800	13.800	920,700

← NewerPage 18 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.