Guangdong Tianan New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.470	10.250	9.420	10.200	6.984	9,420,428
2024-01-24	9.250	9.550	9.080	9.450	6.470	7,983,636
2024-01-23	9.320	9.350	8.970	9.200	6.299	8,607,728
2024-01-22	9.830	9.920	9.150	9.220	6.313	6,955,679
2024-01-19	10.060	10.100	9.820	9.950	6.812	5,509,527
2024-01-18	10.250	10.340	9.830	10.080	6.901	10,549,796
2024-01-17	10.570	10.570	10.220	10.250	7.018	4,600,538
2024-01-16	10.550	10.680	10.330	10.500	7.189	5,288,414
2024-01-15	10.380	10.700	10.380	10.550	7.223	6,828,861
2024-01-12	10.600	10.740	10.450	10.460	7.162	5,249,830
2024-01-11	10.410	10.640	10.410	10.590	7.251	5,580,958
2024-01-10	10.630	10.670	10.360	10.490	7.182	7,784,068
2024-01-09	10.570	10.870	10.550	10.680	7.312	7,501,421
2024-01-08	10.780	10.830	10.540	10.580	7.244	5,733,137
2024-01-05	11.050	11.080	10.680	10.750	7.360	6,532,201
2024-01-04	11.000	11.100	10.920	11.000	7.531	5,036,327
2024-01-03	11.170	11.230	10.870	11.020	7.545	10,307,775
2024-01-02	11.140	11.320	11.070	11.280	7.723	7,548,896
2023-12-29	10.770	11.190	10.770	11.130	7.620	10,664,495
2023-12-28	10.650	11.020	10.510	10.860	7.435	10,945,332
2023-12-27	10.460	10.630	10.410	10.570	7.237	7,943,447
2023-12-26	10.430	10.600	10.430	10.480	7.175	8,838,784
2023-12-25	10.730	10.790	10.440	10.470	7.168	10,798,055
2023-12-22	11.190	11.230	10.620	10.680	7.312	14,007,078
2023-12-21	11.200	11.200	10.480	11.040	7.559	19,478,317
2023-12-20	11.500	11.930	11.210	11.240	7.696	12,801,874
2023-12-19	11.700	11.730	11.210	11.400	7.805	20,000,531
2023-12-18	11.670	11.930	11.620	11.780	8.065	16,406,705
2023-12-15	11.690	12.020	11.510	11.780	8.065	27,695,376
2023-12-14	11.200	12.060	11.200	11.780	8.065	37,221,924
2023-12-13	11.080	11.240	10.960	11.180	7.655	19,771,757
2023-12-12	11.160	11.400	10.760	11.300	7.737	29,016,540
2023-12-11	10.760	11.170	10.310	11.000	7.531	33,109,021
2023-12-08	11.430	11.710	10.790	10.810	7.401	50,024,526
2023-12-07	13.600	14.020	11.640	11.640	7.970	68,130,413
2023-12-06	11.700	12.860	11.110	12.860	8.805	46,940,147
2023-12-05	10.590	11.690	10.560	11.690	8.004	22,918,844
2023-12-04	10.650	10.830	10.600	10.630	7.278	6,793,897
2023-12-01	10.500	10.630	10.440	10.600	7.257	7,626,569
2023-11-30	10.790	10.820	10.360	10.530	7.210	8,441,435
2023-11-29	10.820	10.930	10.690	10.790	7.388	6,963,429
2023-11-28	10.710	11.080	10.660	10.820	7.408	12,098,681
2023-11-27	10.560	10.700	10.480	10.660	7.299	7,957,736
2023-11-24	10.850	10.850	10.500	10.560	7.230	9,951,187
2023-11-23	10.690	10.910	10.580	10.810	7.401	12,396,211
2023-11-22	10.910	10.950	10.630	10.650	7.292	14,011,586
2023-11-21	11.300	11.410	10.840	10.960	7.504	27,065,209
2023-11-20	10.180	11.210	10.120	11.210	7.675	15,609,433
2023-11-17	10.090	10.240	10.000	10.190	6.977	6,030,217
2023-11-16	10.070	10.220	10.020	10.130	6.936	5,962,961
2023-11-15	10.130	10.240	10.000	10.040	6.874	6,206,197
2023-11-14	10.050	10.110	9.980	10.040	6.874	4,229,454
2023-11-13	9.870	10.090	9.850	10.090	6.908	8,417,832
2023-11-10	9.780	9.920	9.730	9.800	6.710	6,174,221
2023-11-09	9.890	10.100	9.840	9.860	6.751	8,006,683
2023-11-08	10.210	10.280	9.840	9.860	6.751	10,227,033
2023-11-07	10.010	10.210	9.960	10.200	6.984	9,260,764
2023-11-06	9.950	9.990	9.790	9.980	6.833	9,376,163
2023-11-03	10.000	10.120	9.940	9.980	6.833	9,951,448
2023-11-02	10.250	10.270	9.900	10.000	6.847	10,070,812

← NewerPage 12 of 21 · 1,219 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.