Guangdong Tianan New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	7.820	7.820	7.650	7.750	5.306	2,564,751
2023-02-06	7.690	7.830	7.620	7.730	5.293	3,790,582
2023-02-03	7.780	7.840	7.600	7.690	5.265	3,702,970
2023-02-02	7.770	7.850	7.700	7.750	5.306	2,990,165
2023-02-01	7.650	7.790	7.600	7.770	5.320	5,022,134
2023-01-31	7.440	7.730	7.410	7.660	5.245	5,862,945
2023-01-30	7.470	7.590	7.460	7.560	5.176	3,000,059
2023-01-20	7.370	7.450	7.330	7.420	5.080	2,759,819
2023-01-19	7.330	7.370	7.240	7.340	5.025	2,534,335
2023-01-18	7.370	7.370	7.270	7.330	5.019	2,224,319
2023-01-17	7.300	7.380	7.250	7.290	4.991	2,262,819
2023-01-16	7.220	7.350	7.210	7.310	5.005	2,378,571
2023-01-13	7.130	7.280	7.080	7.230	4.950	2,883,019
2023-01-12	7.110	7.190	7.050	7.130	4.882	1,913,491
2023-01-11	7.100	7.180	7.070	7.070	4.841	2,636,955
2023-01-10	7.200	7.230	7.080	7.130	4.882	1,976,953
2023-01-09	7.120	7.240	7.120	7.190	4.923	2,552,059
2023-01-06	7.180	7.270	7.100	7.120	4.875	2,685,344
2023-01-05	7.150	7.260	7.100	7.200	4.930	2,107,615
2023-01-04	7.110	7.290	7.040	7.190	4.923	2,528,539
2023-01-03	6.970	7.110	6.870	7.090	4.854	3,045,447
2022-12-30	6.910	6.930	6.850	6.910	4.731	2,072,559
2022-12-29	6.970	7.000	6.870	6.910	4.731	2,179,855
2022-12-28	7.130	7.130	6.910	6.930	4.745	2,895,232
2022-12-27	7.020	7.140	6.960	7.100	4.861	2,900,519
2022-12-26	7.060	7.150	6.950	7.000	4.793	3,803,602
2022-12-23	6.970	7.120	6.910	7.070	4.841	2,874,759
2022-12-22	7.200	7.250	6.980	7.020	4.806	2,632,279
2022-12-21	7.250	7.260	7.120	7.170	4.909	2,148,355
2022-12-20	7.270	7.320	7.090	7.220	4.943	2,342,959
2022-12-19	7.320	7.470	7.190	7.210	4.936	4,084,834
2022-12-16	7.550	7.550	7.300	7.350	5.032	2,795,295
2022-12-15	7.570	7.620	7.500	7.550	5.169	2,804,339
2022-12-14	7.750	7.750	7.490	7.520	5.149	3,090,555
2022-12-13	7.650	7.740	7.580	7.710	5.279	2,793,685
2022-12-12	7.690	7.890	7.600	7.630	5.224	3,855,078
2022-12-09	7.740	7.870	7.630	7.690	5.265	2,563,259
2022-12-08	7.650	7.790	7.540	7.720	5.286	3,220,111
2022-12-07	7.690	7.700	7.600	7.640	5.231	2,694,579
2022-12-06	7.780	7.810	7.640	7.690	5.265	3,282,439
2022-12-05	7.780	7.840	7.710	7.810	5.347	3,460,238
2022-12-02	7.640	7.760	7.560	7.730	5.293	2,900,873
2022-12-01	7.730	7.780	7.610	7.640	5.231	3,123,399
2022-11-30	7.800	7.840	7.610	7.650	5.238	4,077,386
2022-11-29	7.710	7.810	7.590	7.720	5.286	6,086,721
2022-11-28	7.450	7.800	7.410	7.700	5.272	6,400,092
2022-11-25	7.670	7.680	7.510	7.530	5.156	1,824,759
2022-11-24	7.600	7.710	7.520	7.610	5.210	2,194,698
2022-11-23	7.600	7.650	7.410	7.550	5.169	2,650,535
2022-11-22	7.720	7.790	7.550	7.610	5.210	2,744,699
2022-11-21	7.580	7.760	7.500	7.700	5.272	4,006,630
2022-11-18	7.690	7.760	7.560	7.580	5.190	3,518,198
2022-11-17	7.740	7.740	7.510	7.720	5.286	2,554,915
2022-11-16	7.720	7.800	7.630	7.670	5.251	3,451,250
2022-11-15	7.510	7.740	7.470	7.720	5.286	3,835,564
2022-11-14	7.600	7.660	7.490	7.510	5.142	3,296,159
2022-11-11	7.480	7.550	7.430	7.480	5.121	3,387,005
2022-11-10	7.340	7.410	7.270	7.350	5.032	2,252,490
2022-11-09	7.440	7.440	7.300	7.340	5.025	2,974,187
2022-11-08	7.300	7.430	7.230	7.390	5.060	3,502,518

← NewerPage 16 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.