Tanac Automation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 18.590 | 18.710 | 18.100 | 18.260 | 18.260 | 2,322,300 |
| 2025-04-25 | 18.460 | 19.000 | 18.140 | 18.660 | 18.660 | 3,348,480 |
| 2025-04-24 | 18.320 | 18.680 | 18.160 | 18.460 | 18.460 | 3,224,000 |
| 2025-04-23 | 17.990 | 18.540 | 17.990 | 18.390 | 18.390 | 3,336,700 |
| 2025-04-22 | 18.180 | 18.260 | 17.880 | 18.010 | 18.010 | 2,228,100 |
| 2025-04-21 | 17.900 | 18.180 | 17.500 | 18.160 | 18.160 | 2,688,900 |
| 2025-04-18 | 17.720 | 17.980 | 17.500 | 17.780 | 17.780 | 1,772,000 |
| 2025-04-17 | 18.000 | 18.220 | 17.470 | 17.720 | 17.720 | 2,242,304 |
| 2025-04-16 | 18.180 | 18.490 | 17.480 | 17.780 | 17.780 | 3,483,880 |
| 2025-04-15 | 18.210 | 18.380 | 18.000 | 18.320 | 18.320 | 2,859,800 |
| 2025-04-14 | 18.380 | 18.490 | 18.000 | 18.160 | 18.160 | 3,005,220 |
| 2025-04-11 | 17.190 | 17.980 | 17.190 | 17.750 | 17.750 | 3,464,900 |
| 2025-04-10 | 17.910 | 18.280 | 17.440 | 17.470 | 17.470 | 4,732,800 |
| 2025-04-09 | 16.200 | 17.400 | 14.690 | 17.120 | 17.120 | 6,176,248 |
| 2025-04-08 | 16.290 | 17.340 | 15.970 | 16.540 | 16.540 | 6,365,560 |
| 2025-04-07 | 18.670 | 18.700 | 16.100 | 16.100 | 16.100 | 6,534,600 |
| 2025-04-03 | 20.400 | 20.620 | 19.720 | 20.120 | 20.120 | 4,685,440 |
| 2025-04-02 | 20.610 | 21.730 | 20.520 | 20.620 | 20.620 | 5,189,580 |
| 2025-04-01 | 20.650 | 20.950 | 20.450 | 20.570 | 20.570 | 4,082,700 |
| 2025-03-31 | 21.510 | 21.700 | 20.130 | 20.600 | 20.600 | 8,332,283 |
| 2025-03-28 | 22.690 | 23.450 | 21.800 | 21.810 | 21.810 | 5,772,900 |
| 2025-03-27 | 23.660 | 24.190 | 22.200 | 22.360 | 22.360 | 7,606,200 |
| 2025-03-26 | 22.230 | 25.110 | 22.060 | 23.650 | 23.650 | 9,732,060 |
| 2025-03-25 | 24.160 | 24.220 | 22.070 | 22.230 | 22.230 | 8,284,900 |
| 2025-03-24 | 25.080 | 25.120 | 23.710 | 24.120 | 24.120 | 11,895,620 |
| 2025-03-21 | 22.860 | 26.650 | 22.650 | 25.600 | 25.600 | 19,813,840 |
| 2025-03-20 | 22.800 | 23.580 | 22.430 | 23.180 | 23.180 | 7,394,460 |
| 2025-03-19 | 22.540 | 23.000 | 22.300 | 22.660 | 22.660 | 6,180,960 |
| 2025-03-18 | 21.880 | 22.930 | 21.860 | 22.540 | 22.540 | 10,370,540 |
| 2025-03-17 | 20.350 | 22.110 | 20.060 | 22.100 | 22.100 | 13,950,500 |
| 2025-03-14 | 19.840 | 20.500 | 19.820 | 20.290 | 20.290 | 8,467,099 |
| 2025-03-13 | 21.000 | 21.430 | 20.100 | 20.200 | 20.200 | 16,301,000 |
| 2025-03-12 | 24.720 | 24.720 | 22.100 | 22.390 | 22.390 | 24,045,400 |
| 2025-03-11 | 20.500 | 20.670 | 20.110 | 20.600 | 20.600 | 2,223,760 |
| 2025-03-10 | 20.620 | 20.990 | 20.510 | 20.720 | 20.720 | 2,432,484 |
| 2025-03-07 | 21.190 | 21.190 | 20.460 | 20.620 | 20.620 | 3,915,514 |
| 2025-03-06 | 21.220 | 21.530 | 20.900 | 21.040 | 21.040 | 3,511,134 |
| 2025-03-05 | 21.390 | 21.540 | 20.780 | 21.220 | 21.220 | 2,774,400 |
| 2025-03-04 | 21.100 | 21.630 | 20.940 | 21.460 | 21.460 | 2,490,400 |
| 2025-03-03 | 21.200 | 21.900 | 20.890 | 21.200 | 21.200 | 3,717,500 |
| 2025-02-28 | 22.250 | 22.260 | 21.010 | 21.230 | 21.230 | 5,734,860 |
| 2025-02-27 | 22.050 | 22.730 | 21.600 | 22.490 | 22.490 | 7,853,336 |
| 2025-02-26 | 21.390 | 22.370 | 21.120 | 22.170 | 22.170 | 7,526,388 |
| 2025-02-25 | 20.350 | 21.600 | 20.190 | 21.270 | 21.270 | 6,232,120 |
| 2025-02-24 | 20.850 | 21.070 | 20.400 | 20.590 | 20.590 | 4,495,560 |
| 2025-02-21 | 20.560 | 20.970 | 20.310 | 20.900 | 20.900 | 4,980,400 |
| 2025-02-20 | 19.980 | 20.870 | 19.830 | 20.760 | 20.760 | 6,068,100 |
| 2025-02-19 | 19.030 | 20.010 | 18.910 | 20.010 | 20.010 | 4,749,560 |
| 2025-02-18 | 19.590 | 19.880 | 18.930 | 19.020 | 19.020 | 3,625,304 |
| 2025-02-17 | 19.430 | 19.940 | 19.430 | 19.740 | 19.740 | 4,044,078 |
| 2025-02-14 | 19.860 | 20.140 | 19.330 | 19.650 | 19.650 | 7,566,288 |
| 2025-02-13 | 19.790 | 23.330 | 19.450 | 20.560 | 20.560 | 10,426,830 |
| 2025-02-12 | 19.340 | 19.590 | 19.200 | 19.560 | 19.560 | 2,368,719 |
| 2025-02-11 | 19.390 | 19.640 | 19.090 | 19.340 | 19.340 | 2,311,500 |
| 2025-02-10 | 19.450 | 19.740 | 19.100 | 19.550 | 19.550 | 3,666,600 |
| 2025-02-07 | 19.000 | 20.280 | 18.610 | 19.310 | 19.310 | 5,452,658 |
| 2025-02-06 | 18.090 | 19.040 | 17.920 | 18.950 | 18.950 | 3,318,900 |
| 2025-02-05 | 17.660 | 18.230 | 17.660 | 18.100 | 18.100 | 2,177,230 |
| 2025-01-27 | 18.300 | 18.600 | 17.500 | 17.500 | 17.500 | 2,205,210 |
| 2025-01-24 | 17.940 | 18.300 | 17.720 | 18.250 | 18.250 | 1,930,640 |
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.