Tanac Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	28.320	29.250	28.160	29.090	29.090	3,849,551
2026-07-22	28.620	29.100	27.940	28.480	28.480	3,744,700
2026-07-21	27.460	29.050	24.870	28.920	28.920	6,699,680
2026-07-20	29.790	30.070	26.540	27.460	27.460	5,623,680
2026-07-17	31.670	32.280	28.360	29.210	29.210	4,485,300
2026-07-16	32.540	33.310	31.610	31.750	31.750	3,083,900
2026-07-15	33.790	34.100	32.720	32.980	32.980	2,833,572
2026-07-14	33.070	33.800	32.380	33.700	33.700	3,416,700
2026-07-13	35.160	36.180	33.000	33.070	33.070	4,809,580
2026-07-10	34.410	36.660	34.410	35.430	35.430	5,317,100
2026-07-09	35.380	35.380	32.930	34.640	34.640	6,267,700
2026-07-08	38.410	38.720	34.620	34.790	34.790	7,060,500
2026-07-07	40.030	40.770	37.700	38.450	38.450	6,523,600
2026-07-06	41.500	43.810	39.780	40.270	40.270	8,213,400
2026-07-03	39.380	42.500	39.320	40.500	40.500	8,972,909
2026-07-02	38.780	41.810	38.780	39.930	39.930	8,261,644
2026-07-01	37.040	40.100	36.660	39.570	39.570	6,939,596
2026-06-30	36.800	37.650	36.050	37.040	37.040	4,901,200
2026-06-29	38.440	38.440	36.030	36.710	36.710	5,247,300
2026-06-26	39.500	39.900	37.690	37.920	37.920	6,045,200
2026-06-25	41.940	41.940	39.520	39.880	39.880	7,255,760
2026-06-24	45.630	45.890	40.690	41.280	41.280	12,139,400
2026-06-23	40.610	46.970	40.610	45.950	45.950	15,623,509
2026-06-22	41.600	42.140	39.000	40.600	40.600	6,259,800
2026-06-18	42.350	43.330	41.520	41.600	41.600	4,555,502
2026-06-17	42.220	43.640	41.810	42.290	42.290	4,766,200
2026-06-16	42.570	44.440	41.190	42.650	42.650	7,396,200
2026-06-15	42.340	43.080	41.800	42.600	42.600	4,804,300
2026-06-12	43.100	44.660	41.930	42.200	42.200	4,311,600
2026-06-11	43.210	44.170	42.000	42.970	42.970	4,531,100
2026-06-10	45.500	45.500	42.920	44.300	44.300	5,777,400
2026-06-09	47.600	48.010	45.500	45.980	45.980	4,353,440
2026-06-08	47.000	50.680	46.300	47.130	47.130	7,865,300
2026-06-05	46.930	49.780	45.710	48.550	48.550	6,812,300
2026-06-04	48.180	49.300	47.150	47.400	47.400	4,614,600
2026-06-03	49.300	51.380	48.230	48.920	48.920	5,491,000
2026-06-02	47.530	51.800	46.500	49.760	49.760	10,233,560
2026-06-01	48.510	50.150	47.280	47.530	47.530	5,743,820
2026-05-29	50.330	52.990	47.610	48.320	48.320	8,951,617
2026-05-28	51.200	51.800	48.000	49.440	49.440	8,019,020
2026-05-27	49.000	53.980	48.990	50.580	50.580	12,415,560
2026-05-26	49.700	50.620	48.630	49.400	49.400	5,903,792
2026-05-25	50.610	51.600	49.130	50.290	50.290	6,915,000
2026-05-22	51.000	51.580	49.100	49.720	49.720	8,239,180
2026-05-21	50.740	53.880	49.220	50.430	50.430	12,662,640
2026-05-20	52.190	52.730	49.680	50.820	50.820	10,674,540
2026-05-19	57.720	59.440	50.700	51.920	51.920	20,571,980
2026-05-18	53.490	58.720	52.020	56.860	56.860	15,206,600
2026-05-15	51.930	56.150	51.400	53.970	53.970	13,497,100
2026-05-14	52.000	54.750	49.000	52.870	52.870	12,422,670
2026-05-13	53.370	57.320	51.600	52.090	52.090	13,087,920
2026-05-12	61.770	62.040	53.350	53.680	53.680	12,962,000
2026-05-11	60.500	61.850	57.990	60.670	60.670	10,472,270
2026-05-08	54.930	62.300	53.980	59.240	59.240	13,879,930
2026-05-07	53.720	57.970	53.500	55.140	55.140	12,240,340
2026-05-06	52.220	54.460	51.450	53.300	53.300	8,412,760
2026-04-30	53.040	56.030	51.370	52.780	52.780	11,533,440
2026-04-29	54.000	57.290	52.920	53.000	53.000	10,650,360
2026-04-28	58.200	58.790	55.600	56.050	56.050	8,345,520
2026-04-27	59.200	59.560	57.030	59.180	59.180	7,970,520

← NewerPage 2 of 2 · 120 trading days

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.