Tanac Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	13.690	14.200	13.690	13.740	13.740	1,229,180
2022-05-10	13.510	13.900	13.330	13.780	13.780	860,900
2022-05-09	13.540	13.870	13.540	13.650	13.650	675,200
2022-05-06	13.390	13.690	13.170	13.540	13.540	762,600
2022-05-05	13.260	13.800	12.970	13.580	13.580	961,230
2022-04-29	12.980	13.410	12.720	13.260	13.260	907,360
2022-04-28	13.300	13.300	12.690	12.780	12.780	1,037,939
2022-04-27	12.620	13.230	12.000	13.200	13.200	1,344,450
2022-04-26	13.230	13.450	12.560	12.620	12.620	1,251,400
2022-04-25	14.280	14.290	13.140	13.210	13.210	2,039,230
2022-04-22	15.650	15.800	14.580	14.580	14.580	1,827,300
2022-04-21	15.870	16.230	15.440	15.650	15.650	1,721,400
2022-04-20	15.830	16.530	15.670	15.980	15.980	1,956,939
2022-04-19	15.670	15.920	15.340	15.750	15.750	1,331,340
2022-04-18	15.640	15.830	15.270	15.670	15.670	1,403,100
2022-04-15	16.800	16.830	15.960	15.960	15.960	3,239,962
2022-04-14	16.150	17.450	15.790	17.120	17.120	4,266,231
2022-04-13	15.610	17.980	15.500	16.430	16.430	4,416,022
2022-04-12	14.770	15.240	14.620	15.110	15.110	667,380
2022-04-11	15.600	15.770	14.770	14.780	14.780	931,700
2022-04-08	15.930	15.990	15.410	15.550	15.550	595,600
2022-04-07	16.440	16.440	15.880	15.880	15.880	812,600
2022-04-06	16.420	16.540	16.140	16.470	16.470	900,500
2022-04-01	16.170	16.240	15.980	16.130	16.130	916,200
2022-03-31	16.320	16.560	16.140	16.230	16.230	730,200
2022-03-30	16.330	16.430	16.140	16.330	16.330	582,600
2022-03-29	16.460	16.690	16.000	16.180	16.180	1,076,200
2022-03-28	16.640	16.810	16.300	16.460	16.460	867,300
2022-03-25	16.570	16.970	16.560	16.640	16.640	728,400
2022-03-24	16.900	16.900	16.550	16.580	16.580	837,100
2022-03-23	16.790	17.000	16.710	16.930	16.930	737,164
2022-03-22	16.790	17.100	16.400	16.910	16.910	1,612,300
2022-03-21	16.660	16.880	16.400	16.720	16.720	1,067,860
2022-03-18	16.380	16.790	16.380	16.640	16.640	846,000
2022-03-17	16.390	16.690	16.130	16.390	16.390	1,186,600
2022-03-16	15.900	16.230	15.330	16.130	16.130	1,393,991
2022-03-15	16.610	16.610	15.500	15.530	15.530	1,454,300
2022-03-14	17.200	17.280	16.580	16.600	16.600	1,309,000
2022-03-11	16.810	17.300	16.460	17.260	17.260	1,371,200
2022-03-10	17.070	17.480	16.850	16.910	16.910	1,192,800
2022-03-09	17.500	17.700	16.000	16.830	16.830	1,991,100
2022-03-08	18.290	18.490	17.350	17.440	17.440	1,873,320
2022-03-07	18.820	18.900	18.220	18.290	18.290	1,493,560
2022-03-04	19.000	19.320	18.800	18.810	18.810	1,492,660
2022-03-03	19.200	19.300	18.970	19.000	19.000	1,080,600
2022-03-02	19.190	19.400	19.060	19.290	19.290	790,100
2022-03-01	19.460	19.500	19.110	19.300	19.300	1,306,000
2022-02-28	18.950	19.500	18.810	19.390	19.390	2,320,883
2022-02-25	18.810	19.520	18.810	19.040	19.040	1,438,380
2022-02-24	19.110	19.730	18.600	18.810	18.810	2,388,240
2022-02-23	19.120	19.450	19.120	19.220	19.220	1,354,100
2022-02-22	19.200	19.490	18.750	19.030	19.030	1,700,578
2022-02-21	18.980	19.270	18.720	19.240	19.240	1,181,740
2022-02-18	18.590	18.980	18.300	18.980	18.980	1,121,600
2022-02-17	19.020	19.270	18.620	18.690	18.690	1,637,200
2022-02-16	18.880	19.310	18.680	19.030	19.030	1,553,403
2022-02-15	18.700	19.030	18.590	18.820	18.820	958,740
2022-02-14	18.250	18.800	18.050	18.800	18.800	1,551,720
2022-02-11	18.760	18.760	18.100	18.250	18.250	1,281,760
2022-02-10	19.060	19.170	18.630	18.760	18.760	1,154,100

← NewerPage 19 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.