Guangdong Tianan New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	10.250	10.270	9.900	10.000	6.847	10,070,812
2023-11-01	10.000	10.610	9.960	10.310	7.059	16,667,553
2023-10-31	9.930	10.340	9.930	10.050	6.881	9,598,975
2023-10-30	9.800	10.060	9.710	9.960	6.819	8,818,084
2023-10-27	9.850	9.980	9.760	9.880	6.765	8,555,497
2023-10-26	9.800	9.910	9.620	9.900	6.778	11,157,966
2023-10-25	10.200	10.200	9.670	9.850	6.744	16,391,557
2023-10-24	9.550	10.100	9.550	10.100	6.915	13,847,926
2023-10-23	9.800	9.950	9.450	9.480	6.491	9,579,496
2023-10-20	9.740	9.950	9.620	9.800	6.710	6,124,437
2023-10-19	9.500	9.870	9.400	9.730	6.662	7,282,195
2023-10-18	9.790	9.890	9.640	9.660	6.614	6,453,639
2023-10-17	9.920	9.920	9.660	9.800	6.710	6,996,245
2023-10-16	9.830	10.080	9.680	9.920	6.792	13,121,668
2023-10-13	9.590	9.880	9.560	9.720	6.655	11,499,119
2023-10-12	9.510	9.700	9.420	9.620	6.587	11,004,219
2023-10-11	9.750	9.770	9.350	9.510	6.511	10,798,519
2023-10-10	9.640	9.940	9.470	9.780	6.696	16,620,037
2023-10-09	9.070	9.880	9.000	9.670	6.621	18,266,604
2023-09-28	8.810	9.110	8.810	9.100	6.230	5,441,322
2023-09-27	8.790	8.890	8.700	8.840	6.052	4,303,850
2023-09-26	8.930	8.960	8.750	8.790	6.018	4,733,286
2023-09-25	8.900	9.150	8.880	8.920	6.107	5,377,678
2023-09-22	8.860	9.010	8.740	8.980	6.148	8,009,514
2023-09-21	9.300	9.370	8.850	8.860	6.066	12,542,116
2023-09-20	9.020	9.020	8.850	8.880	6.080	3,616,590
2023-09-19	9.070	9.070	8.910	8.950	6.128	3,397,799
2023-09-18	8.830	9.080	8.720	9.060	6.203	4,570,858
2023-09-15	8.840	8.970	8.750	8.910	6.100	4,623,610
2023-09-14	8.890	9.010	8.800	8.840	6.052	4,509,314
2023-09-13	9.000	9.030	8.860	8.910	6.100	3,895,778
2023-09-12	9.090	9.120	8.940	8.970	6.141	4,743,702
2023-09-11	9.240	9.270	8.900	9.090	6.224	6,190,377
2023-09-08	9.120	9.220	9.100	9.130	6.251	4,253,338
2023-09-07	9.200	9.300	9.150	9.180	6.285	5,027,566
2023-09-06	9.170	9.240	9.120	9.190	6.292	4,216,154
2023-09-05	9.170	9.230	9.080	9.170	6.278	5,114,758
2023-09-04	9.000	9.190	8.910	9.170	6.278	7,444,693
2023-09-01	8.740	9.020	8.740	8.910	6.100	7,109,309
2023-08-31	8.950	8.960	8.760	8.810	6.032	4,668,886
2023-08-30	8.870	9.060	8.820	8.950	6.128	6,214,513
2023-08-29	8.360	8.870	8.360	8.860	6.066	10,259,111
2023-08-28	8.760	8.760	8.340	8.390	5.744	9,690,992
2023-08-25	8.510	8.570	8.280	8.350	5.717	6,559,977
2023-08-24	8.500	8.600	8.250	8.510	5.827	8,056,464
2023-08-23	8.630	8.700	8.460	8.540	5.847	8,084,156
2023-08-22	8.830	8.870	8.440	8.560	5.861	9,687,464
2023-08-21	8.660	8.940	8.570	8.830	6.046	15,178,877
2023-08-18	8.650	8.750	8.550	8.570	5.868	5,585,410
2023-08-17	8.440	8.630	8.340	8.620	5.902	6,705,437
2023-08-16	8.510	8.600	8.450	8.480	5.806	3,994,198
2023-08-15	8.550	8.610	8.420	8.460	5.792	4,517,070
2023-08-14	8.390	8.570	8.360	8.550	5.854	6,732,681
2023-08-11	8.600	8.620	8.340	8.380	5.738	9,586,944
2023-08-10	8.620	8.700	8.490	8.570	5.868	6,101,672
2023-08-09	8.710	8.710	8.610	8.680	5.943	4,971,256
2023-08-08	8.590	8.760	8.550	8.690	5.950	7,106,985
2023-08-07	8.490	8.650	8.440	8.610	5.895	14,636,994
2023-08-04	8.890	8.910	8.460	8.470	5.799	17,772,600
2023-08-03	8.700	8.900	8.520	8.870	6.073	16,723,441

← NewerPage 13 of 21 · 1,220 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.