Tanac Automation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 18.110 | 18.660 | 18.000 | 18.000 | 18.000 | 3,081,740 |
| 2025-01-22 | 17.940 | 18.300 | 17.710 | 17.810 | 17.810 | 1,774,900 |
| 2025-01-21 | 18.180 | 18.210 | 17.600 | 18.080 | 18.080 | 2,087,660 |
| 2025-01-20 | 18.120 | 18.220 | 17.620 | 18.000 | 18.000 | 2,267,200 |
| 2025-01-17 | 18.280 | 18.390 | 17.950 | 17.970 | 17.970 | 1,826,460 |
| 2025-01-16 | 18.400 | 18.680 | 18.040 | 18.270 | 18.270 | 1,723,330 |
| 2025-01-15 | 18.710 | 18.710 | 18.250 | 18.330 | 18.330 | 1,751,930 |
| 2025-01-14 | 17.600 | 18.650 | 17.600 | 18.630 | 18.630 | 3,019,500 |
| 2025-01-13 | 17.310 | 17.690 | 16.770 | 17.580 | 17.580 | 1,857,900 |
| 2025-01-10 | 17.980 | 18.260 | 17.370 | 17.380 | 17.380 | 2,176,100 |
| 2025-01-09 | 17.660 | 18.100 | 17.510 | 17.970 | 17.970 | 2,427,200 |
| 2025-01-08 | 17.690 | 17.920 | 17.140 | 17.700 | 17.700 | 2,503,900 |
| 2025-01-07 | 16.920 | 17.890 | 16.610 | 17.890 | 17.890 | 3,089,812 |
| 2025-01-06 | 17.000 | 17.250 | 16.150 | 16.810 | 16.810 | 2,374,400 |
| 2025-01-03 | 17.940 | 18.330 | 16.890 | 16.910 | 16.910 | 2,716,800 |
| 2025-01-02 | 18.600 | 18.750 | 17.720 | 17.940 | 17.940 | 3,177,600 |
| 2024-12-31 | 19.330 | 19.940 | 18.600 | 18.660 | 18.660 | 3,065,000 |
| 2024-12-30 | 19.450 | 19.700 | 18.500 | 19.180 | 19.180 | 2,720,600 |
| 2024-12-27 | 19.660 | 19.940 | 19.300 | 19.390 | 19.390 | 3,139,600 |
| 2024-12-26 | 19.140 | 20.150 | 19.060 | 19.780 | 19.780 | 3,051,010 |
| 2024-12-25 | 20.250 | 20.320 | 19.120 | 19.290 | 19.290 | 3,917,880 |
| 2024-12-24 | 20.400 | 20.790 | 19.790 | 20.350 | 20.350 | 2,997,720 |
| 2024-12-23 | 21.680 | 21.730 | 20.300 | 20.340 | 20.340 | 4,380,655 |
| 2024-12-20 | 21.470 | 22.070 | 21.250 | 21.840 | 21.840 | 3,218,265 |
| 2024-12-19 | 21.460 | 21.790 | 21.140 | 21.490 | 21.490 | 4,467,730 |
| 2024-12-18 | 22.090 | 22.880 | 21.490 | 21.910 | 21.910 | 5,926,135 |
| 2024-12-17 | 22.930 | 23.390 | 21.300 | 21.460 | 21.460 | 6,832,470 |
| 2024-12-16 | 22.200 | 23.330 | 21.920 | 22.590 | 22.590 | 5,979,830 |
| 2024-12-13 | 22.800 | 22.990 | 22.150 | 22.200 | 22.200 | 4,839,040 |
| 2024-12-12 | 23.180 | 23.480 | 22.760 | 23.030 | 23.030 | 7,344,280 |
| 2024-12-11 | 24.270 | 24.290 | 23.130 | 23.320 | 23.320 | 8,070,040 |
| 2024-12-10 | 23.530 | 24.100 | 23.170 | 23.800 | 23.800 | 12,685,270 |
| 2024-12-09 | 22.700 | 23.890 | 22.350 | 23.100 | 23.100 | 10,984,660 |
| 2024-12-06 | 23.470 | 23.650 | 22.000 | 22.900 | 22.900 | 12,234,500 |
| 2024-12-05 | 23.500 | 24.390 | 22.500 | 23.470 | 23.470 | 13,770,070 |
| 2024-12-04 | 21.900 | 22.950 | 21.810 | 22.440 | 22.440 | 6,547,515 |
| 2024-12-03 | 22.150 | 22.560 | 21.710 | 22.050 | 22.050 | 5,293,405 |
| 2024-12-02 | 21.240 | 22.460 | 21.200 | 22.200 | 22.200 | 4,514,724 |
| 2024-11-29 | 21.040 | 21.520 | 20.680 | 21.300 | 21.300 | 3,534,115 |
| 2024-11-28 | 21.670 | 22.110 | 21.080 | 21.150 | 21.150 | 4,433,240 |
| 2024-11-27 | 20.270 | 23.200 | 20.270 | 21.670 | 21.670 | 6,155,700 |
| 2024-11-26 | 20.670 | 21.070 | 20.220 | 20.470 | 20.470 | 2,929,100 |
| 2024-11-25 | 20.610 | 20.920 | 20.200 | 20.810 | 20.810 | 2,340,440 |
| 2024-11-22 | 21.770 | 21.980 | 20.610 | 20.610 | 20.610 | 3,978,400 |
| 2024-11-21 | 22.180 | 22.450 | 21.580 | 21.770 | 21.770 | 3,460,700 |
| 2024-11-20 | 22.110 | 22.540 | 21.870 | 22.170 | 22.170 | 4,228,555 |
| 2024-11-19 | 21.300 | 22.240 | 21.110 | 22.210 | 22.210 | 3,915,566 |
| 2024-11-18 | 22.370 | 22.450 | 20.890 | 21.290 | 21.290 | 5,210,120 |
| 2024-11-15 | 22.870 | 23.680 | 22.360 | 22.500 | 22.500 | 6,228,850 |
| 2024-11-14 | 24.010 | 25.330 | 23.050 | 23.100 | 23.100 | 7,814,569 |
| 2024-11-13 | 24.370 | 25.280 | 23.430 | 24.120 | 24.120 | 9,785,589 |
| 2024-11-12 | 23.410 | 24.660 | 23.000 | 24.660 | 24.660 | 13,573,550 |
| 2024-11-11 | 22.400 | 23.810 | 22.400 | 23.540 | 23.540 | 7,313,639 |
| 2024-11-08 | 22.790 | 23.450 | 22.430 | 22.600 | 22.600 | 6,941,980 |
| 2024-11-07 | 22.360 | 22.740 | 22.120 | 22.610 | 22.610 | 5,007,046 |
| 2024-11-06 | 23.000 | 23.310 | 22.320 | 22.640 | 22.640 | 7,973,498 |
| 2024-11-05 | 21.590 | 23.370 | 21.420 | 22.900 | 22.900 | 9,872,380 |
| 2024-11-04 | 20.900 | 22.080 | 20.750 | 21.630 | 21.630 | 5,478,109 |
| 2024-11-01 | 23.110 | 23.550 | 20.990 | 21.030 | 21.030 | 10,616,580 |
| 2024-10-31 | 23.280 | 24.360 | 23.030 | 23.570 | 23.570 | 15,457,650 |
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.