Guangdong Tianan New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9.200	9.280	8.680	8.730	5.977	35,413,770
2023-07-31	9.390	9.520	9.130	9.390	6.429	36,522,889
2023-07-28	10.550	10.550	9.410	9.520	6.518	54,667,569
2023-07-27	9.000	9.750	9.000	9.750	6.676	10,345,879
2023-07-26	8.800	8.890	8.720	8.860	6.066	3,840,362
2023-07-25	8.580	8.830	8.510	8.800	6.025	4,606,698
2023-07-24	8.450	8.590	8.450	8.510	5.827	2,803,051
2023-07-21	8.560	8.650	8.480	8.510	5.827	4,661,410
2023-07-20	8.690	8.880	8.580	8.630	5.909	5,654,990
2023-07-19	8.540	8.770	8.540	8.680	5.943	4,741,238
2023-07-18	8.400	8.580	8.400	8.550	5.854	6,185,365
2023-07-17	8.550	8.560	8.330	8.460	5.792	8,192,180
2023-07-14	8.240	8.470	8.150	8.340	5.710	5,089,978
2023-07-13	8.170	8.270	8.060	8.190	5.607	2,405,395
2023-07-12	8.200	8.290	8.120	8.150	5.580	3,141,319
2023-07-11	8.200	8.250	8.070	8.220	5.628	2,743,887
2023-07-10	8.410	8.440	8.120	8.200	5.614	4,533,506
2023-07-07	8.200	8.400	8.200	8.380	5.738	4,407,674
2023-07-06	8.170	8.330	8.040	8.290	5.676	4,249,418
2023-07-05	8.180	8.340	8.120	8.160	5.587	3,466,958
2023-07-04	8.090	8.240	8.090	8.230	5.635	4,367,942
2023-07-03	8.130	8.340	8.100	8.120	5.560	5,708,833
2023-06-30	8.030	8.190	7.920	8.130	5.566	5,096,908
2023-06-29	7.950	8.140	7.950	8.010	5.484	6,653,133
2023-06-28	8.010	8.060	7.860	7.960	5.450	6,178,043
2023-06-27	7.680	8.000	7.540	7.980	5.464	6,546,033
2023-06-26	7.630	7.750	7.520	7.620	5.217	3,047,491
2023-06-21	7.690	7.780	7.620	7.620	5.217	2,999,821
2023-06-20	7.770	7.850	7.620	7.660	5.245	4,041,658
2023-06-19	8.000	8.000	7.800	7.820	5.354	4,920,116
2023-06-16	7.910	8.080	7.830	8.030	5.498	6,568,699
2023-06-15	7.870	7.950	7.750	7.870	5.388	3,086,215
2023-06-14	7.890	7.970	7.810	7.910	5.416	3,511,506
2023-06-13	7.890	8.000	7.820	7.890	5.402	4,168,918
2023-06-12	7.490	7.870	7.490	7.830	5.361	4,589,030
2023-06-09	7.770	7.770	7.550	7.550	5.169	3,292,379
2023-06-08	7.750	7.880	7.650	7.790	5.334	4,130,446
2023-06-07	7.820	7.820	7.630	7.740	5.299	2,027,675
2023-06-06	7.860	7.860	7.650	7.670	5.251	3,362,379
2023-06-05	7.700	7.820	7.630	7.780	5.327	2,808,623
2023-06-02	7.640	7.710	7.540	7.700	5.272	3,254,327
2023-06-01	7.690	7.690	7.460	7.570	5.183	3,325,839
2023-05-31	7.840	7.850	7.650	7.690	5.265	3,148,179
2023-05-30	7.720	7.850	7.640	7.840	5.368	3,762,806
2023-05-29	7.850	7.850	7.630	7.680	5.258	2,363,003
2023-05-26	7.830	7.890	7.760	7.800	5.340	2,033,779
2023-05-25	7.690	7.890	7.640	7.850	5.375	4,587,938
2023-05-24	7.750	7.790	7.690	7.740	5.299	1,909,207
2023-05-23	7.710	7.830	7.650	7.760	5.313	2,819,543
2023-05-22	7.780	7.850	7.680	7.710	5.279	2,900,519
2023-05-19	7.780	7.800	7.600	7.730	5.293	2,763,574
2023-05-18	7.750	7.860	7.640	7.770	5.320	3,663,714
2023-05-17	7.570	7.760	7.530	7.750	5.306	4,923,462
2023-05-16	7.550	7.580	7.470	7.500	5.135	4,169,478
2023-05-15	7.530	7.630	7.490	7.580	5.190	3,222,883
2023-05-12	7.600	7.600	7.480	7.530	5.156	3,069,751
2023-05-11	7.570	7.620	7.410	7.560	5.176	3,708,458
2023-05-10	7.540	7.620	7.440	7.500	5.135	3,701,934
2023-05-09	7.510	7.600	7.450	7.520	5.149	6,033,969
2023-05-08	7.490	7.640	7.480	7.510	5.142	5,764,133

← NewerPage 14 of 21 · 1,212 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.