Guangdong Tianan New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	10.870	11.950	10.870	11.860	11.860	13,177,700
2026-10-22	11.890	12.300	11.350	11.350	11.350	13,562,900
2026-10-21	11.800	11.980	11.670	11.840	11.840	9,007,634
2026-10-20	11.650	11.980	11.410	11.810	11.810	10,622,560
2026-10-19	11.600	11.920	11.460	11.700	11.700	12,164,700
2026-10-16	11.210	11.910	11.110	11.650	11.650	15,083,048
2026-10-15	11.130	11.940	10.910	10.990	10.990	12,179,796
2026-10-14	11.640	11.750	11.150	11.280	11.280	6,635,312
2026-10-13	11.240	11.830	11.010	11.660	11.660	8,316,748
2026-10-12	11.760	12.220	11.460	11.500	11.500	9,813,804
2026-10-09	11.990	12.130	11.270	11.830	11.830	9,569,472
2026-10-08	11.680	12.030	11.620	11.930	11.930	8,604,710
2026-09-30	12.150	12.340	11.580	11.770	11.770	11,640,316
2026-09-29	11.330	12.170	11.110	12.030	12.030	14,566,240
2026-09-28	11.350	11.450	10.950	11.330	11.330	13,730,032
2026-09-24	11.810	12.030	11.350	11.390	11.390	11,328,520
2026-09-23	11.800	12.300	11.680	11.970	11.970	13,698,210
2026-09-22	11.970	12.020	11.580	11.830	11.830	13,702,392
2026-09-21	11.930	12.320	11.760	11.850	11.850	22,481,760
2026-09-18	10.790	11.750	10.730	11.750	11.750	23,460,453
2026-09-17	10.290	10.950	10.250	10.680	10.680	12,838,752
2026-09-16	10.110	10.380	9.950	10.360	10.360	6,778,880
2026-09-15	10.250	10.370	10.100	10.100	10.100	4,460,800
2026-09-14	10.280	10.570	10.000	10.350	10.350	6,866,600
2026-09-11	10.260	10.360	9.900	10.100	10.100	7,047,100
2026-09-10	10.580	10.580	10.310	10.370	10.370	6,352,640
2026-09-09	10.710	10.790	10.510	10.580	10.580	7,189,400
2026-09-08	10.970	11.070	10.720	10.730	10.730	8,918,606
2026-09-07	10.600	11.330	10.520	10.970	10.970	16,838,646
2026-09-04	10.680	11.070	10.450	10.540	10.540	12,347,300
2026-09-03	10.570	10.740	10.430	10.620	10.620	8,483,100
2026-09-02	10.800	10.800	10.370	10.510	10.510	12,001,400
2026-09-01	11.000	11.050	10.600	10.840	10.840	13,692,260
2026-08-31	10.550	11.240	10.400	11.120	11.120	19,245,002
2026-08-28	11.640	11.890	10.790	10.800	10.800	31,150,660
2026-08-27	12.520	12.570	11.850	11.990	11.990	19,938,141
2026-08-26	12.790	13.390	12.440	12.530	12.530	15,251,592
2026-08-25	11.600	12.570	11.400	12.540	12.540	21,250,801
2026-08-24	11.860	11.900	11.110	11.560	11.560	14,577,840
2026-08-21	12.030	12.260	11.720	11.900	11.900	13,576,240
2026-08-20	11.910	12.180	11.580	12.150	12.150	15,940,512
2026-08-19	12.300	12.770	11.830	11.990	11.990	22,246,158
2026-08-18	12.000	12.700	11.810	12.690	12.690	31,158,328
2026-08-17	12.330	12.480	11.800	12.030	12.030	28,241,988
2026-08-14	11.300	12.230	11.220	12.230	12.230	31,635,104
2026-08-13	11.490	11.490	11.100	11.120	11.120	18,547,900
2026-08-12	10.800	11.820	10.690	11.450	11.450	26,922,539
2026-08-11	11.000	11.250	10.710	10.810	10.810	21,757,961
2026-08-10	10.310	11.220	10.310	11.220	11.220	28,212,027
2026-08-07	10.430	10.450	10.010	10.200	10.200	12,908,590
2026-08-06	10.140	10.480	10.000	10.470	10.470	14,857,586
2026-08-05	9.900	10.290	9.730	10.140	10.140	11,972,460
2026-08-04	9.570	10.050	9.460	9.920	9.920	16,424,775
2026-08-03	9.490	9.710	9.170	9.510	9.510	16,594,018
2026-07-31	9.150	9.710	9.060	9.360	9.360	27,677,863
2026-07-30	9.700	9.740	8.840	8.880	8.880	28,839,480
2026-07-29	10.330	10.600	9.630	9.820	9.820	26,630,955
2026-07-28	11.650	11.660	10.630	10.630	10.630	23,903,203
2026-07-27	12.060	12.060	11.350	11.810	11.810	16,376,276
2026-07-24	12.590	12.630	11.750	11.990	11.990	20,197,936

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.1200 CNY
2025-05-28	0.1000 CNY
2024-06-07	0.2380 CNY
2021-06-22	0.1000 CNY
2020-05-26	0.1000 CNY
2019-05-30	0.1680 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.