Tanac Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	19.710	19.900	19.180	19.330	19.330	5,299,796
2025-10-24	19.100	21.580	19.080	19.730	19.730	7,030,840
2025-10-23	19.030	19.190	18.800	19.100	19.100	1,824,700
2025-10-22	18.890	19.340	18.600	19.110	19.110	1,974,900
2025-10-21	18.410	18.940	18.280	18.870	18.870	2,088,000
2025-10-20	17.850	18.340	17.850	18.320	18.320	2,267,400
2025-10-17	18.220	18.220	17.610	17.610	17.610	1,713,900
2025-10-16	18.280	18.340	17.980	18.050	18.050	1,589,880
2025-10-15	18.120	18.400	17.960	18.340	18.340	1,830,520
2025-10-14	18.620	18.980	18.050	18.120	18.120	2,367,800
2025-10-13	18.000	18.830	17.390	18.610	18.610	2,959,800
2025-10-10	18.900	19.120	18.600	18.730	18.730	2,418,400
2025-10-09	19.130	19.280	18.910	18.920	18.920	2,697,180
2025-09-30	19.260	19.650	19.110	19.120	19.120	1,725,600
2025-09-29	19.150	19.440	18.880	19.260	19.260	1,993,500
2025-09-26	19.350	19.520	19.100	19.150	19.150	1,722,800
2025-09-25	19.680	19.930	19.400	19.400	19.400	1,885,360
2025-09-24	19.380	19.830	19.350	19.780	19.780	2,255,400
2025-09-23	19.840	19.990	19.010	19.570	19.570	3,184,700
2025-09-22	19.730	20.300	19.680	19.900	19.900	2,635,180
2025-09-19	20.010	20.290	19.500	19.660	19.660	2,599,200
2025-09-18	20.680	20.820	19.880	20.010	20.010	3,868,000
2025-09-17	20.700	20.930	20.560	20.780	20.780	2,392,100
2025-09-16	20.380	20.840	20.300	20.670	20.670	2,922,080
2025-09-15	20.490	20.630	20.300	20.380	20.380	2,387,940
2025-09-12	20.760	20.830	20.400	20.480	20.480	2,738,518
2025-09-11	20.410	20.750	20.050	20.680	20.680	2,432,660
2025-09-10	20.530	20.690	20.210	20.430	20.430	1,955,900
2025-09-09	20.890	21.180	20.410	20.530	20.530	2,599,900
2025-09-08	20.790	21.180	20.680	21.080	21.080	2,567,300
2025-09-05	20.380	20.890	20.130	20.800	20.800	3,105,600
2025-09-04	20.480	20.880	19.890	20.370	20.370	3,796,360
2025-09-03	20.850	21.160	20.200	20.290	20.290	3,129,200
2025-09-02	21.280	21.450	20.200	20.830	20.830	3,948,104
2025-09-01	21.040	21.460	20.950	21.140	21.140	3,434,074
2025-08-29	21.420	21.640	20.880	20.900	20.900	4,726,800
2025-08-28	21.500	22.000	20.650	21.480	21.480	6,213,430
2025-08-27	22.580	22.990	21.450	21.520	21.520	7,525,940
2025-08-26	22.600	23.750	22.360	22.790	22.790	9,956,320
2025-08-25	22.020	23.230	21.760	22.780	22.780	9,614,300
2025-08-22	22.160	22.440	21.820	22.020	22.020	5,697,749
2025-08-21	21.900	22.760	21.510	22.290	22.290	9,286,323
2025-08-20	21.820	22.110	21.520	21.950	21.950	6,240,250
2025-08-19	21.500	22.190	21.140	21.920	21.920	8,479,820
2025-08-18	21.420	21.740	21.220	21.540	21.540	7,962,680
2025-08-15	20.810	21.450	20.810	21.340	21.340	11,141,100
2025-08-14	22.740	23.880	21.010	21.660	21.660	15,450,640
2025-08-13	21.370	21.470	21.000	21.120	21.120	2,734,180
2025-08-12	21.510	21.510	20.950	21.240	21.240	2,429,800
2025-08-11	21.120	21.500	21.120	21.480	21.480	3,468,300
2025-08-08	21.040	21.300	21.000	21.100	21.100	3,107,200
2025-08-07	21.390	21.650	21.030	21.300	21.300	4,915,100
2025-08-06	20.880	21.150	20.820	21.050	21.050	2,763,900
2025-08-05	20.690	20.960	20.520	20.900	20.900	2,639,560
2025-08-04	20.220	20.670	20.190	20.670	20.670	2,519,400
2025-08-01	20.150	20.460	20.110	20.390	20.390	2,274,100
2025-07-31	20.480	20.800	20.050	20.150	20.150	3,036,265
2025-07-30	20.400	20.580	20.130	20.560	20.560	2,584,245
2025-07-29	20.760	20.820	20.340	20.480	20.480	2,751,700
2025-07-28	20.590	20.840	20.230	20.820	20.820	4,346,920

← NewerPage 5 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.