Tanac Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	22.680	23.180	22.060	22.540	22.540	7,606,580
2026-01-20	22.140	23.650	22.140	22.470	22.470	13,398,550
2026-01-19	20.230	23.990	19.920	22.750	22.750	15,806,810
2026-01-16	19.900	20.450	19.680	20.440	20.440	3,916,402
2026-01-15	19.900	19.990	19.610	19.850	19.850	2,352,000
2026-01-14	19.780	20.250	19.500	19.840	19.840	3,911,100
2026-01-13	19.820	20.100	19.480	19.770	19.770	3,491,314
2026-01-12	19.580	20.030	19.500	19.840	19.840	3,106,480
2026-01-09	19.500	19.660	19.240	19.590	19.590	3,321,300
2026-01-08	18.860	19.680	18.860	19.500	19.500	3,284,900
2026-01-07	19.270	19.400	18.830	18.870	18.870	3,753,334
2026-01-06	19.290	19.870	19.170	19.450	19.450	4,157,220
2026-01-05	19.040	19.360	18.980	19.240	19.240	1,817,900
2025-12-31	19.030	19.280	18.770	19.080	19.080	1,601,100
2025-12-30	19.100	19.270	18.870	19.010	19.010	1,823,300
2025-12-29	19.280	19.370	18.990	19.130	19.130	1,549,140
2025-12-26	19.830	19.830	19.230	19.240	19.240	2,034,900
2025-12-25	19.450	19.900	19.310	19.840	19.840	1,693,500
2025-12-24	19.380	19.600	19.110	19.430	19.430	1,452,000
2025-12-23	19.360	19.440	19.110	19.300	19.300	1,846,100
2025-12-22	19.320	19.640	19.260	19.290	19.290	1,988,000
2025-12-19	19.170	19.500	19.170	19.280	19.280	1,526,800
2025-12-18	18.960	19.420	18.780	19.170	19.170	1,582,600
2025-12-17	19.410	19.450	18.580	19.100	19.100	2,926,100
2025-12-16	19.830	19.940	19.280	19.280	19.280	2,123,040
2025-12-15	19.800	20.050	19.420	19.920	19.920	2,262,200
2025-12-12	20.410	20.650	19.880	19.930	19.930	2,711,800
2025-12-11	20.800	21.080	20.400	20.410	20.410	2,909,300
2025-12-10	20.770	21.120	20.550	20.860	20.860	2,965,880
2025-12-09	20.880	21.000	20.580	20.690	20.690	1,816,000
2025-12-08	20.840	20.990	20.740	20.880	20.880	1,966,800
2025-12-05	20.090	20.780	20.090	20.750	20.750	1,942,281
2025-12-04	20.290	20.460	19.940	20.250	20.250	1,522,260
2025-12-03	20.670	20.670	20.120	20.260	20.260	1,433,217
2025-12-02	20.720	20.890	20.560	20.580	20.580	1,629,300
2025-12-01	20.840	21.040	20.640	20.800	20.800	2,549,614
2025-11-28	20.180	20.850	20.080	20.770	20.770	2,642,774
2025-11-27	20.020	20.400	19.900	20.180	20.180	1,228,840
2025-11-26	20.250	20.630	20.040	20.170	20.170	1,959,200
2025-11-25	20.110	20.500	19.900	20.280	20.280	2,221,600
2025-11-24	19.640	20.080	19.510	19.980	19.980	2,062,001
2025-11-21	20.050	20.320	19.280	19.490	19.490	2,751,600
2025-11-20	20.480	20.500	20.000	20.270	20.270	1,776,000
2025-11-19	20.690	20.750	20.010	20.220	20.220	2,175,700
2025-11-18	21.070	21.070	20.500	20.690	20.690	2,366,160
2025-11-17	20.860	21.130	20.700	20.960	20.960	2,697,400
2025-11-14	20.700	21.340	20.500	20.830	20.830	4,030,000
2025-11-13	20.190	21.100	19.970	20.790	20.790	4,910,334
2025-11-12	20.360	20.380	19.900	20.160	20.160	2,288,600
2025-11-11	20.100	20.540	20.010	20.420	20.420	2,753,980
2025-11-10	20.030	20.270	19.850	20.110	20.110	2,563,380
2025-11-07	20.410	20.510	20.000	20.040	20.040	2,653,500
2025-11-06	20.610	20.640	20.160	20.510	20.510	2,486,480
2025-11-05	20.390	20.590	20.200	20.510	20.510	2,433,400
2025-11-04	20.600	20.820	20.380	20.510	20.510	3,456,100
2025-11-03	20.930	21.090	20.650	20.730	20.730	3,469,200
2025-10-31	21.030	21.420	20.780	20.920	20.920	3,795,260
2025-10-30	21.500	21.590	20.840	20.840	20.840	5,091,480
2025-10-29	21.180	21.790	20.960	21.500	21.500	9,798,940
2025-10-28	19.360	22.200	19.160	21.390	21.390	14,784,480

← NewerPage 4 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.