Guangdong Tianan New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 9.550 | 9.550 | 9.210 | 9.360 | 6.409 | 5,849,813 |
| 2024-04-29 | 9.160 | 9.490 | 9.090 | 9.490 | 6.498 | 7,276,066 |
| 2024-04-26 | 9.000 | 9.200 | 8.820 | 9.140 | 6.258 | 7,004,757 |
| 2024-04-25 | 8.850 | 9.150 | 8.760 | 9.060 | 6.203 | 6,697,530 |
| 2024-04-24 | 8.770 | 8.870 | 8.700 | 8.870 | 6.073 | 5,199,514 |
| 2024-04-23 | 8.570 | 8.830 | 8.550 | 8.750 | 5.991 | 6,667,678 |
| 2024-04-22 | 9.050 | 9.130 | 8.530 | 8.570 | 5.868 | 12,491,899 |
| 2024-04-19 | 9.210 | 9.370 | 8.980 | 9.060 | 6.203 | 10,808,981 |
| 2024-04-18 | 9.490 | 9.650 | 9.210 | 9.250 | 6.333 | 16,422,707 |
| 2024-04-17 | 8.880 | 9.560 | 8.830 | 9.560 | 6.545 | 13,102,968 |
| 2024-04-16 | 9.560 | 9.560 | 8.690 | 8.690 | 5.950 | 9,035,189 |
| 2024-04-15 | 10.250 | 10.400 | 9.400 | 9.650 | 6.607 | 14,801,843 |
| 2024-04-12 | 10.090 | 10.350 | 10.060 | 10.090 | 6.908 | 9,128,836 |
| 2024-04-11 | 9.820 | 10.050 | 9.700 | 9.980 | 6.833 | 5,696,037 |
| 2024-04-10 | 10.060 | 10.130 | 9.760 | 9.840 | 6.737 | 7,422,697 |
| 2024-04-09 | 10.170 | 10.180 | 9.970 | 10.120 | 6.929 | 7,360,217 |
| 2024-04-08 | 10.510 | 10.560 | 10.010 | 10.030 | 6.867 | 8,530,437 |
| 2024-04-03 | 10.380 | 10.540 | 10.300 | 10.470 | 7.168 | 7,411,877 |
| 2024-04-02 | 10.350 | 10.450 | 10.260 | 10.380 | 7.107 | 8,175,105 |
| 2024-04-01 | 9.990 | 10.320 | 9.960 | 10.310 | 7.059 | 8,642,812 |
| 2024-03-29 | 9.860 | 10.060 | 9.840 | 10.010 | 6.854 | 8,521,508 |
| 2024-03-28 | 9.810 | 10.030 | 9.780 | 9.880 | 6.765 | 8,998,936 |
| 2024-03-27 | 9.970 | 10.070 | 9.850 | 9.890 | 6.771 | 7,560,557 |
| 2024-03-26 | 9.820 | 10.060 | 9.760 | 10.010 | 6.854 | 8,392,436 |
| 2024-03-25 | 10.110 | 10.380 | 9.910 | 9.930 | 6.799 | 13,810,392 |
| 2024-03-22 | 10.800 | 10.800 | 10.070 | 10.100 | 6.915 | 21,855,740 |
| 2024-03-21 | 9.960 | 10.140 | 9.760 | 10.040 | 6.874 | 6,752,589 |
| 2024-03-20 | 10.000 | 10.160 | 9.710 | 9.900 | 6.778 | 8,095,099 |
| 2024-03-19 | 9.650 | 10.500 | 9.650 | 9.930 | 6.799 | 13,833,030 |
| 2024-03-18 | 9.400 | 9.630 | 9.400 | 9.600 | 6.573 | 5,557,354 |
| 2024-03-15 | 9.240 | 9.370 | 9.010 | 9.370 | 6.415 | 4,325,998 |
| 2024-03-14 | 9.190 | 9.360 | 8.970 | 9.230 | 6.319 | 5,672,158 |
| 2024-03-13 | 9.100 | 9.350 | 9.060 | 9.280 | 6.354 | 5,554,300 |
| 2024-03-12 | 9.070 | 9.150 | 8.870 | 9.080 | 6.217 | 5,590,198 |
| 2024-03-11 | 8.640 | 9.100 | 8.640 | 9.100 | 6.230 | 9,435,749 |
| 2024-03-08 | 8.550 | 8.720 | 8.480 | 8.680 | 5.943 | 5,233,898 |
| 2024-03-07 | 8.510 | 8.850 | 8.420 | 8.570 | 5.868 | 6,664,837 |
| 2024-03-06 | 8.380 | 8.520 | 8.260 | 8.450 | 5.785 | 5,378,098 |
| 2024-03-05 | 8.350 | 8.550 | 8.220 | 8.380 | 5.738 | 6,816,233 |
| 2024-03-04 | 8.440 | 8.520 | 8.080 | 8.370 | 5.731 | 6,511,873 |
| 2024-03-01 | 8.400 | 8.550 | 8.200 | 8.450 | 5.785 | 7,597,867 |
| 2024-02-29 | 7.890 | 8.420 | 7.860 | 8.380 | 5.738 | 12,154,195 |
| 2024-02-28 | 9.200 | 9.440 | 8.190 | 8.190 | 5.607 | 16,523,339 |
| 2024-02-27 | 8.640 | 9.110 | 8.590 | 9.100 | 6.230 | 8,651,576 |
| 2024-02-26 | 8.450 | 8.870 | 8.360 | 8.630 | 5.909 | 11,008,727 |
| 2024-02-23 | 7.920 | 8.520 | 7.910 | 8.460 | 5.792 | 10,890,987 |
| 2024-02-22 | 7.800 | 7.960 | 7.680 | 7.920 | 5.423 | 10,394,158 |
| 2024-02-21 | 7.600 | 8.040 | 7.460 | 7.830 | 5.361 | 12,232,262 |
| 2024-02-20 | 7.660 | 7.780 | 7.270 | 7.560 | 5.176 | 18,413,828 |
| 2024-02-19 | 6.950 | 7.460 | 6.950 | 7.460 | 5.108 | 6,521,607 |
| 2024-02-08 | 6.010 | 6.780 | 5.680 | 6.780 | 4.642 | 23,712,728 |
| 2024-02-07 | 6.900 | 6.980 | 6.120 | 6.160 | 4.218 | 21,045,001 |
| 2024-02-06 | 7.000 | 7.170 | 6.630 | 6.800 | 4.656 | 17,529,574 |
| 2024-02-05 | 8.300 | 8.300 | 7.370 | 7.370 | 5.046 | 7,728,697 |
| 2024-02-02 | 8.730 | 8.900 | 7.910 | 8.190 | 5.607 | 9,639,578 |
| 2024-02-01 | 8.890 | 8.890 | 8.410 | 8.790 | 6.018 | 8,515,888 |
| 2024-01-31 | 9.490 | 9.630 | 8.870 | 8.900 | 6.094 | 8,270,446 |
| 2024-01-30 | 9.880 | 10.000 | 9.460 | 9.490 | 6.498 | 8,501,580 |
| 2024-01-29 | 10.720 | 10.740 | 9.780 | 9.800 | 6.710 | 14,172,992 |
| 2024-01-26 | 10.280 | 10.980 | 10.250 | 10.670 | 7.305 | 15,219,869 |
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.