Guangdong Tianan New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.900 | 5.930 | 5.750 | 5.840 | 5.719 | 2,818,356 |
| 2024-07-26 | 5.640 | 5.900 | 5.640 | 5.890 | 5.767 | 3,515,996 |
| 2024-07-25 | 5.580 | 5.740 | 5.540 | 5.680 | 5.562 | 2,667,484 |
| 2024-07-24 | 5.650 | 5.720 | 5.540 | 5.580 | 5.464 | 3,016,680 |
| 2024-07-23 | 5.880 | 5.930 | 5.630 | 5.650 | 5.532 | 4,181,660 |
| 2024-07-22 | 5.930 | 5.980 | 5.820 | 5.870 | 5.748 | 2,568,756 |
| 2024-07-19 | 5.910 | 6.000 | 5.830 | 5.930 | 5.807 | 2,547,940 |
| 2024-07-18 | 5.960 | 6.010 | 5.830 | 5.950 | 5.826 | 2,832,958 |
| 2024-07-17 | 6.140 | 6.190 | 6.000 | 6.010 | 5.885 | 3,050,440 |
| 2024-07-16 | 6.160 | 6.250 | 6.110 | 6.180 | 6.051 | 3,449,209 |
| 2024-07-15 | 6.380 | 6.380 | 6.140 | 6.160 | 6.032 | 3,130,320 |
| 2024-07-12 | 6.420 | 6.520 | 6.300 | 6.350 | 6.218 | 4,196,427 |
| 2024-07-11 | 6.380 | 6.480 | 6.350 | 6.440 | 6.306 | 4,292,648 |
| 2024-07-10 | 6.530 | 6.530 | 6.300 | 6.330 | 6.198 | 6,882,518 |
| 2024-07-09 | 5.960 | 6.270 | 5.880 | 6.270 | 6.140 | 5,738,440 |
| 2024-07-08 | 6.090 | 6.100 | 5.880 | 5.920 | 5.797 | 2,805,900 |
| 2024-07-05 | 6.040 | 6.120 | 5.990 | 6.090 | 5.963 | 2,873,837 |
| 2024-07-04 | 6.050 | 6.190 | 6.000 | 6.050 | 5.924 | 4,707,290 |
| 2024-07-03 | 6.150 | 6.170 | 6.050 | 6.080 | 5.954 | 2,803,276 |
| 2024-07-02 | 6.250 | 6.260 | 6.110 | 6.130 | 6.002 | 3,451,262 |
| 2024-07-01 | 6.150 | 6.290 | 6.130 | 6.230 | 6.100 | 3,736,874 |
| 2024-06-28 | 6.300 | 6.390 | 6.190 | 6.210 | 6.081 | 5,798,820 |
| 2024-06-27 | 6.210 | 6.490 | 6.130 | 6.360 | 6.228 | 8,219,474 |
| 2024-06-26 | 6.070 | 6.210 | 5.890 | 6.190 | 6.061 | 5,456,780 |
| 2024-06-25 | 5.870 | 6.070 | 5.830 | 6.010 | 5.885 | 5,859,760 |
| 2024-06-24 | 6.080 | 6.190 | 5.810 | 5.810 | 5.689 | 7,088,392 |
| 2024-06-21 | 6.060 | 6.240 | 6.000 | 6.160 | 6.032 | 4,048,076 |
| 2024-06-20 | 6.550 | 6.560 | 6.130 | 6.130 | 6.002 | 8,795,461 |
| 2024-06-19 | 6.450 | 6.550 | 6.430 | 6.500 | 6.365 | 6,683,160 |
| 2024-06-18 | 6.300 | 6.480 | 6.250 | 6.430 | 6.296 | 7,259,820 |
| 2024-06-17 | 6.570 | 6.680 | 6.280 | 6.320 | 6.189 | 12,419,590 |
| 2024-06-14 | 6.760 | 6.760 | 6.450 | 6.710 | 6.570 | 11,426,350 |
| 2024-06-13 | 7.050 | 7.090 | 6.600 | 6.770 | 6.629 | 14,695,380 |
| 2024-06-12 | 7.380 | 7.690 | 7.020 | 7.140 | 6.991 | 14,512,630 |
| 2024-06-11 | 7.530 | 7.530 | 6.880 | 7.340 | 7.187 | 15,717,760 |
| 2024-06-07 | 7.750 | 7.850 | 7.590 | 7.640 | 7.481 | 10,420,600 |
| 2024-06-06 | 10.790 | 11.920 | 10.520 | 11.280 | 7.723 | 21,186,891 |
| 2024-06-05 | 10.690 | 10.900 | 10.450 | 10.880 | 7.449 | 11,691,784 |
| 2024-06-04 | 10.470 | 10.850 | 10.230 | 10.670 | 7.305 | 9,451,396 |
| 2024-06-03 | 10.830 | 10.880 | 10.260 | 10.450 | 7.155 | 16,339,141 |
| 2024-05-31 | 10.500 | 10.950 | 10.500 | 10.560 | 7.230 | 10,771,875 |
| 2024-05-30 | 10.010 | 11.000 | 9.990 | 10.460 | 7.162 | 18,258,400 |
| 2024-05-29 | 10.080 | 10.330 | 9.910 | 10.120 | 6.929 | 8,322,912 |
| 2024-05-28 | 9.790 | 10.100 | 9.750 | 10.060 | 6.888 | 9,037,696 |
| 2024-05-27 | 9.980 | 10.030 | 9.570 | 9.900 | 6.778 | 8,963,749 |
| 2024-05-24 | 10.010 | 10.120 | 9.880 | 9.990 | 6.840 | 5,078,253 |
| 2024-05-23 | 10.130 | 10.240 | 10.010 | 10.040 | 6.874 | 6,510,277 |
| 2024-05-22 | 10.150 | 10.340 | 10.090 | 10.250 | 7.018 | 6,873,282 |
| 2024-05-21 | 10.360 | 10.370 | 9.960 | 9.990 | 6.840 | 9,845,802 |
| 2024-05-20 | 10.050 | 10.540 | 10.050 | 10.410 | 7.127 | 16,292,927 |
| 2024-05-17 | 10.040 | 10.040 | 9.810 | 9.940 | 6.806 | 5,830,577 |
| 2024-05-16 | 9.900 | 10.080 | 9.860 | 9.990 | 6.840 | 7,481,009 |
| 2024-05-15 | 9.800 | 9.980 | 9.730 | 9.860 | 6.751 | 5,470,470 |
| 2024-05-14 | 9.710 | 9.830 | 9.690 | 9.830 | 6.730 | 4,075,650 |
| 2024-05-13 | 9.830 | 9.850 | 9.610 | 9.720 | 6.655 | 4,897,042 |
| 2024-05-10 | 10.000 | 10.100 | 9.750 | 9.920 | 6.792 | 6,149,917 |
| 2024-05-09 | 9.830 | 10.050 | 9.730 | 10.000 | 6.847 | 7,747,597 |
| 2024-05-08 | 9.800 | 10.350 | 9.690 | 9.810 | 6.717 | 11,947,035 |
| 2024-05-07 | 9.770 | 9.850 | 9.630 | 9.850 | 6.744 | 6,134,601 |
| 2024-05-06 | 9.490 | 9.730 | 9.450 | 9.720 | 6.655 | 7,051,461 |
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.