Tanac Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	19.000	19.060	18.740	19.050	19.050	1,252,143
2022-02-08	18.430	18.920	18.270	18.900	18.900	1,519,200
2022-02-07	18.340	18.700	18.330	18.430	18.430	1,145,400
2022-01-28	17.900	18.320	17.810	18.140	18.140	1,334,900
2022-01-27	18.420	18.480	17.700	17.750	17.750	1,707,222
2022-01-26	18.290	18.860	18.120	18.420	18.420	1,354,763
2022-01-25	18.890	19.280	18.280	18.300	18.300	2,269,781
2022-01-24	19.100	19.580	19.010	19.350	19.350	1,494,422
2022-01-21	20.390	20.390	19.180	19.290	19.290	3,070,800
2022-01-20	21.980	22.050	20.150	20.500	20.500	3,925,742
2022-01-19	21.970	22.090	21.110	21.660	21.660	4,682,762
2022-01-18	21.410	22.450	21.150	22.310	22.310	7,205,802
2022-01-17	21.120	21.840	20.840	21.650	21.650	4,105,021
2022-01-14	21.600	21.660	21.120	21.380	21.380	4,281,022
2022-01-13	21.000	22.490	20.910	22.000	22.000	6,559,402
2022-01-12	21.000	21.430	20.830	21.300	21.300	3,779,200
2022-01-11	21.510	22.500	21.160	21.250	21.250	6,457,422
2022-01-10	23.580	24.000	21.660	22.130	22.130	11,388,820
2022-01-07	23.570	23.570	23.570	23.570	23.570	3,369,860
2021-12-31	19.580	19.860	19.580	19.640	19.640	1,021,402
2021-12-30	19.300	19.740	19.300	19.570	19.570	1,035,500
2021-12-29	19.450	19.600	19.180	19.430	19.430	853,940
2021-12-28	19.260	19.750	19.130	19.530	19.530	1,190,780
2021-12-27	19.130	19.330	18.830	19.260	19.260	1,159,600
2021-12-24	19.450	19.630	18.810	18.900	18.900	1,607,900
2021-12-23	20.000	20.000	19.250	19.310	19.310	1,863,300
2021-12-22	19.990	20.290	19.850	19.860	19.860	1,300,560
2021-12-21	19.630	19.930	19.530	19.920	19.920	1,436,640
2021-12-20	19.600	19.940	19.440	19.630	19.630	1,487,140
2021-12-17	20.200	20.330	19.720	19.770	19.770	2,047,600
2021-12-16	19.900	20.280	19.760	20.260	20.260	2,067,318
2021-12-15	19.990	20.240	19.770	20.000	20.000	2,530,080
2021-12-14	19.200	20.800	19.150	20.060	20.060	4,204,274
2021-12-13	19.520	19.650	19.000	19.270	19.270	2,218,460
2021-12-10	19.220	19.890	19.070	19.490	19.490	2,604,840
2021-12-09	18.750	19.710	18.700	19.520	19.520	5,262,740
2021-12-08	20.280	20.500	20.050	20.360	20.360	1,855,160
2021-12-07	20.480	20.580	19.840	20.300	20.300	2,075,460
2021-12-06	21.430	21.430	20.270	20.350	20.350	3,189,860
2021-12-03	22.290	22.310	21.130	21.450	21.450	3,275,400
2021-12-02	22.250	22.910	21.700	22.080	22.080	4,145,714
2021-12-01	21.800	23.200	21.720	22.410	22.410	5,294,580
2021-11-30	22.200	22.370	21.650	21.880	21.880	5,279,802
2021-11-29	21.210	22.820	21.040	22.600	22.600	6,474,076
2021-11-26	21.300	21.900	21.180	21.730	21.730	4,019,800
2021-11-25	22.070	22.920	21.390	21.550	21.550	6,150,840
2021-11-24	21.780	22.110	21.410	21.850	21.850	5,078,800
2021-11-23	20.680	22.380	20.300	22.080	22.080	8,230,920
2021-11-22	20.100	20.860	20.020	20.590	20.590	2,608,500
2021-11-19	20.250	20.500	19.910	20.180	20.180	1,886,360
2021-11-18	20.540	20.660	20.020	20.040	20.040	2,084,200
2021-11-17	20.030	20.630	19.860	20.540	20.540	2,592,300
2021-11-16	20.580	20.710	19.930	19.950	19.950	2,793,100
2021-11-15	20.200	20.760	20.010	20.580	20.580	3,258,360
2021-11-12	19.730	20.390	19.250	20.320	20.320	4,160,260
2021-11-11	19.600	19.860	19.500	19.570	19.570	2,317,760
2021-11-10	19.430	19.630	19.200	19.540	19.540	1,695,080
2021-11-09	19.430	19.570	19.240	19.430	19.430	1,355,000
2021-11-08	19.170	19.620	18.870	19.410	19.410	1,990,000
2021-11-05	19.240	19.600	19.120	19.270	19.270	1,656,300

← NewerPage 20 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.