Tanac Automation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 21.100 | 23.420 | 20.640 | 22.550 | 22.550 | 12,025,630 |
| 2024-10-29 | 22.200 | 23.000 | 21.470 | 21.590 | 21.590 | 7,724,669 |
| 2024-10-28 | 22.500 | 23.340 | 21.920 | 22.320 | 22.320 | 8,520,232 |
| 2024-10-25 | 21.600 | 23.500 | 21.600 | 22.990 | 22.990 | 11,530,730 |
| 2024-10-24 | 22.010 | 22.440 | 21.200 | 21.500 | 21.500 | 6,582,840 |
| 2024-10-23 | 22.800 | 23.900 | 21.930 | 22.300 | 22.300 | 14,503,360 |
| 2024-10-22 | 21.260 | 23.390 | 21.050 | 22.890 | 22.890 | 14,694,140 |
| 2024-10-21 | 21.090 | 21.800 | 20.900 | 21.370 | 21.370 | 9,477,519 |
| 2024-10-18 | 19.870 | 21.470 | 19.840 | 20.960 | 20.960 | 8,810,604 |
| 2024-10-17 | 20.550 | 21.160 | 20.160 | 20.170 | 20.170 | 6,338,660 |
| 2024-10-16 | 20.730 | 21.690 | 20.500 | 20.770 | 20.770 | 7,021,584 |
| 2024-10-15 | 20.390 | 21.430 | 20.050 | 21.250 | 21.250 | 9,997,860 |
| 2024-10-14 | 20.090 | 21.000 | 19.120 | 20.730 | 20.730 | 8,480,600 |
| 2024-10-11 | 20.220 | 21.300 | 19.980 | 20.280 | 20.280 | 8,574,871 |
| 2024-10-10 | 20.250 | 21.180 | 20.090 | 20.110 | 20.110 | 6,851,720 |
| 2024-10-09 | 23.000 | 23.000 | 20.100 | 20.130 | 20.130 | 11,201,290 |
| 2024-10-08 | 25.480 | 25.480 | 21.610 | 24.810 | 24.810 | 16,055,760 |
| 2024-09-30 | 19.100 | 21.770 | 18.820 | 21.470 | 21.470 | 15,022,500 |
| 2024-09-27 | 17.860 | 19.530 | 17.630 | 18.690 | 18.690 | 11,168,450 |
| 2024-09-26 | 16.880 | 18.180 | 16.880 | 17.790 | 17.790 | 9,107,459 |
| 2024-09-25 | 16.810 | 17.480 | 16.810 | 17.060 | 17.060 | 6,702,200 |
| 2024-09-24 | 16.320 | 16.860 | 16.060 | 16.800 | 16.800 | 4,743,900 |
| 2024-09-23 | 16.230 | 16.530 | 16.100 | 16.390 | 16.390 | 2,640,600 |
| 2024-09-20 | 16.500 | 16.710 | 16.190 | 16.340 | 16.340 | 3,218,100 |
| 2024-09-19 | 16.390 | 16.930 | 16.130 | 16.540 | 16.540 | 5,567,500 |
| 2024-09-18 | 16.730 | 16.780 | 16.000 | 16.250 | 16.250 | 2,657,600 |
| 2024-09-13 | 16.830 | 16.960 | 16.440 | 16.470 | 16.470 | 2,639,100 |
| 2024-09-12 | 17.260 | 17.320 | 16.740 | 16.790 | 16.790 | 3,374,400 |
| 2024-09-11 | 17.360 | 17.400 | 16.990 | 17.090 | 17.090 | 3,126,641 |
| 2024-09-10 | 17.500 | 17.640 | 16.950 | 17.430 | 17.430 | 4,361,120 |
| 2024-09-09 | 17.360 | 17.680 | 16.970 | 17.620 | 17.620 | 3,935,579 |
| 2024-09-06 | 18.010 | 18.130 | 17.350 | 17.350 | 17.350 | 6,416,420 |
| 2024-09-05 | 18.000 | 18.270 | 17.800 | 18.140 | 18.140 | 5,854,425 |
| 2024-09-04 | 18.530 | 18.690 | 17.870 | 18.150 | 18.150 | 8,390,300 |
| 2024-09-03 | 18.660 | 19.900 | 18.560 | 19.190 | 19.190 | 9,655,225 |
| 2024-09-02 | 19.500 | 19.770 | 18.850 | 18.850 | 18.850 | 9,417,200 |
| 2024-08-30 | 18.460 | 20.320 | 18.460 | 19.600 | 19.600 | 14,987,040 |
| 2024-08-29 | 18.300 | 19.500 | 18.160 | 19.030 | 19.030 | 12,047,200 |
| 2024-08-28 | 18.550 | 18.800 | 18.000 | 18.680 | 18.680 | 8,782,700 |
| 2024-08-27 | 20.020 | 20.260 | 18.390 | 18.400 | 18.400 | 13,511,800 |
| 2024-08-26 | 19.210 | 20.940 | 18.430 | 20.890 | 20.890 | 18,277,859 |
| 2024-08-23 | 20.460 | 20.800 | 19.180 | 19.590 | 19.590 | 17,479,539 |
| 2024-08-22 | 20.950 | 23.660 | 19.500 | 21.550 | 21.550 | 28,523,590 |
| 2024-08-21 | 16.940 | 20.320 | 16.880 | 20.320 | 20.320 | 10,682,850 |
| 2024-08-20 | 17.850 | 18.000 | 16.720 | 16.930 | 16.930 | 11,141,500 |
| 2024-08-19 | 19.580 | 19.990 | 17.680 | 17.920 | 17.920 | 17,474,160 |
| 2024-08-16 | 17.500 | 19.220 | 17.400 | 18.740 | 18.740 | 18,292,590 |
| 2024-08-15 | 15.710 | 18.330 | 15.700 | 17.520 | 17.520 | 13,257,450 |
| 2024-08-14 | 15.510 | 15.960 | 15.360 | 15.880 | 15.880 | 4,060,000 |
| 2024-08-13 | 15.080 | 15.700 | 14.980 | 15.480 | 15.480 | 3,381,000 |
| 2024-08-12 | 15.600 | 15.620 | 14.990 | 15.100 | 15.100 | 2,934,600 |
| 2024-08-09 | 15.480 | 15.730 | 15.390 | 15.610 | 15.610 | 2,800,500 |
| 2024-08-08 | 15.680 | 15.890 | 15.150 | 15.390 | 15.390 | 3,305,300 |
| 2024-08-07 | 15.620 | 16.040 | 15.620 | 15.790 | 15.790 | 3,328,000 |
| 2024-08-06 | 15.620 | 15.720 | 15.350 | 15.610 | 15.610 | 3,849,052 |
| 2024-08-05 | 16.440 | 16.570 | 15.210 | 15.210 | 15.210 | 7,727,147 |
| 2024-08-02 | 17.540 | 17.680 | 16.600 | 16.600 | 16.600 | 8,236,500 |
| 2024-08-01 | 17.670 | 18.350 | 17.570 | 17.760 | 17.760 | 8,441,180 |
| 2024-07-31 | 17.300 | 17.820 | 16.890 | 17.770 | 17.770 | 9,881,630 |
| 2024-07-30 | 17.050 | 17.980 | 16.780 | 17.350 | 17.350 | 8,698,730 |
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.