Guangdong Tianan New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	7.490	7.640	7.480	7.510	5.142	5,764,133
2023-05-05	7.510	7.670	7.390	7.560	5.176	7,145,793
2023-05-04	7.080	7.510	7.050	7.440	5.094	10,360,779
2023-04-28	6.930	7.090	6.930	7.050	4.827	4,343,330
2023-04-27	6.770	6.970	6.700	6.900	4.724	5,353,392
2023-04-26	6.450	6.990	6.450	6.810	4.663	6,499,248
2023-04-25	6.560	6.560	6.320	6.420	4.396	2,810,325
2023-04-24	6.470	6.580	6.280	6.520	4.464	3,719,966
2023-04-21	6.640	6.640	6.380	6.400	4.382	2,962,343
2023-04-20	6.730	6.730	6.530	6.550	4.485	2,875,067
2023-04-19	6.850	6.880	6.700	6.700	4.587	2,449,775
2023-04-18	6.910	6.970	6.850	6.890	4.717	2,417,351
2023-04-17	6.850	7.000	6.800	6.930	4.745	3,805,618
2023-04-14	6.810	6.880	6.720	6.830	4.676	3,001,319
2023-04-13	6.820	6.900	6.770	6.810	4.663	4,126,050
2023-04-12	6.680	6.800	6.640	6.770	4.635	2,946,705
2023-04-11	6.700	6.790	6.610	6.670	4.567	3,479,390
2023-04-10	6.900	6.900	6.660	6.710	4.594	4,255,041
2023-04-07	6.850	6.920	6.830	6.900	4.724	2,498,019
2023-04-06	6.940	6.940	6.850	6.880	4.711	2,458,875
2023-04-04	7.150	7.150	6.910	6.940	4.752	4,344,703
2023-04-03	7.160	7.170	7.060	7.140	4.889	3,387,523
2023-03-31	7.150	7.220	7.090	7.140	4.889	2,375,491
2023-03-30	7.230	7.230	7.060	7.140	4.889	2,927,735
2023-03-29	7.360	7.380	7.150	7.190	4.923	2,152,869
2023-03-28	7.420	7.450	7.320	7.340	5.025	1,651,579
2023-03-27	7.490	7.520	7.370	7.420	5.080	2,878,959
2023-03-24	7.490	7.590	7.450	7.470	5.114	2,036,299
2023-03-23	7.430	7.510	7.370	7.490	5.128	3,110,435
2023-03-22	7.440	7.520	7.360	7.430	5.087	2,370,059
2023-03-21	7.220	7.400	7.170	7.390	5.060	3,335,079
2023-03-20	7.160	7.270	7.100	7.210	4.936	4,170,528
2023-03-17	7.170	7.290	7.100	7.110	4.868	3,005,967
2023-03-16	7.210	7.280	7.090	7.160	4.902	2,310,055
2023-03-15	7.170	7.310	7.130	7.250	4.964	2,130,295
2023-03-14	7.300	7.300	7.080	7.170	4.909	3,015,963
2023-03-13	7.400	7.450	7.230	7.300	4.998	2,738,343
2023-03-10	7.500	7.550	7.360	7.400	5.067	3,098,899
2023-03-09	7.460	7.570	7.380	7.560	5.176	2,469,179
2023-03-08	7.330	7.470	7.300	7.450	5.101	2,508,799
2023-03-07	7.510	7.560	7.320	7.340	5.025	3,888,218
2023-03-06	7.620	7.640	7.480	7.500	5.135	3,081,987
2023-03-03	7.630	7.700	7.550	7.580	5.190	3,028,227
2023-03-02	7.700	7.770	7.620	7.650	5.238	4,468,126
2023-03-01	7.680	7.710	7.640	7.700	5.272	3,623,674
2023-02-28	7.600	7.680	7.530	7.680	5.258	2,014,319
2023-02-27	7.670	7.690	7.520	7.570	5.183	2,065,111
2023-02-24	7.630	7.690	7.580	7.640	5.231	2,092,828
2023-02-23	7.660	7.730	7.570	7.620	5.217	2,359,307
2023-02-22	7.710	7.710	7.570	7.650	5.238	2,737,464
2023-02-21	7.800	7.800	7.640	7.690	5.265	1,983,640
2023-02-20	7.730	7.740	7.580	7.700	5.272	2,456,099
2023-02-17	7.680	7.840	7.650	7.690	5.265	2,831,849
2023-02-16	7.820	7.920	7.560	7.690	5.265	5,031,514
2023-02-15	7.860	7.880	7.770	7.790	5.334	2,490,991
2023-02-14	7.830	7.990	7.770	7.830	5.361	3,605,278
2023-02-13	7.760	7.780	7.590	7.780	5.327	3,232,011
2023-02-10	7.720	7.840	7.680	7.720	5.286	3,087,811
2023-02-09	7.710	7.780	7.660	7.730	5.293	2,328,339
2023-02-08	7.690	7.810	7.690	7.740	5.299	2,780,525

← NewerPage 15 of 21 · 1,213 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.