Tanac Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	19.900	20.670	19.770	20.500	20.500	6,082,900
2025-07-24	19.730	20.040	19.650	19.890	19.890	2,576,480
2025-07-23	20.080	20.080	19.440	19.730	19.730	3,489,960
2025-07-22	20.180	20.430	19.900	20.090	20.090	3,088,200
2025-07-21	20.500	20.560	20.190	20.330	20.330	2,077,700
2025-07-18	20.250	20.500	20.070	20.300	20.300	2,675,160
2025-07-17	20.000	20.420	19.900	20.250	20.250	2,974,660
2025-07-16	19.980	20.130	19.850	20.070	20.070	2,632,005
2025-07-15	20.230	20.230	19.680	19.900	19.900	2,387,800
2025-07-14	19.960	20.300	19.750	20.190	20.190	2,964,000
2025-07-11	19.800	19.910	19.580	19.880	19.880	2,137,700
2025-07-10	19.900	20.030	19.700	19.880	19.880	1,698,300
2025-07-09	20.100	20.230	19.900	19.960	19.960	2,110,580
2025-07-08	19.900	20.150	19.820	20.100	20.100	2,449,730
2025-07-07	19.790	19.950	19.720	19.900	19.900	1,581,900
2025-07-04	20.070	20.250	19.780	19.840	19.840	2,647,404
2025-07-03	19.950	20.180	19.730	20.100	20.100	2,622,100
2025-07-02	20.020	20.200	19.710	19.910	19.910	2,092,200
2025-07-01	20.160	20.260	19.770	20.020	20.020	2,241,464
2025-06-30	19.800	20.150	19.720	20.150	20.150	2,776,060
2025-06-27	19.950	20.550	19.720	19.790	19.790	2,788,100
2025-06-26	19.680	19.990	19.520	19.680	19.680	3,371,000
2025-06-25	19.460	19.690	19.220	19.610	19.610	2,431,700
2025-06-24	18.910	19.460	18.910	19.450	19.450	2,623,100
2025-06-23	18.470	18.980	18.350	18.910	18.910	2,296,300
2025-06-20	18.710	19.020	18.450	18.470	18.470	2,150,900
2025-06-19	19.220	19.400	18.700	18.710	18.710	2,382,600
2025-06-18	19.160	19.320	18.920	19.210	19.210	1,942,300
2025-06-17	19.260	19.430	19.010	19.170	19.170	2,283,904
2025-06-16	19.090	19.440	18.910	19.150	19.150	2,371,000
2025-06-13	19.560	19.640	18.990	19.030	19.030	3,567,300
2025-06-12	19.510	19.860	19.390	19.730	19.730	2,520,900
2025-06-11	19.640	19.810	19.440	19.620	19.620	2,552,000
2025-06-10	20.040	20.220	19.110	19.610	19.610	5,102,106
2025-06-09	19.750	20.330	19.490	20.040	20.040	5,521,532
2025-06-06	19.330	19.950	19.140	19.740	19.740	5,533,600
2025-06-05	19.300	19.400	18.950	19.310	19.310	3,873,980
2025-06-04	19.360	19.600	19.260	19.320	19.320	2,506,820
2025-06-03	19.330	19.710	19.260	19.410	19.410	3,189,600
2025-05-30	19.880	20.160	19.230	19.450	19.450	5,161,400
2025-05-29	20.000	20.290	19.850	19.900	19.900	4,752,800
2025-05-28	20.400	20.670	19.990	20.040	20.040	3,610,500
2025-05-27	20.730	20.820	20.200	20.450	20.450	4,584,180
2025-05-26	20.340	20.850	19.910	20.820	20.820	7,619,700
2025-05-23	18.910	22.080	18.620	20.380	20.380	15,949,500
2025-05-22	18.950	19.840	18.690	19.080	19.080	4,616,526
2025-05-21	19.360	20.060	19.020	19.080	19.080	4,815,900
2025-05-20	19.380	19.480	19.080	19.290	19.290	2,490,600
2025-05-19	19.280	19.460	18.930	19.320	19.320	2,296,900
2025-05-16	19.330	19.700	19.010	19.250	19.250	3,023,600
2025-05-15	19.360	19.540	19.010	19.340	19.340	2,470,100
2025-05-14	19.540	19.790	19.260	19.380	19.380	3,067,400
2025-05-13	20.210	20.280	19.450	19.500	19.500	3,377,400
2025-05-12	20.100	20.100	19.740	19.910	19.910	3,900,300
2025-05-09	20.200	20.200	19.550	19.730	19.730	2,403,200
2025-05-08	19.590	20.200	19.560	20.100	20.100	3,098,400
2025-05-07	20.020	20.090	19.310	19.610	19.610	3,227,780
2025-05-06	18.870	19.780	18.870	19.720	19.720	3,129,880
2025-04-30	18.390	18.950	18.390	18.790	18.790	2,641,980
2025-04-29	18.200	18.650	18.020	18.370	18.370	1,941,440

← NewerPage 6 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.