Guangdong Tianan New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	7.150	7.370	7.150	7.290	4.991	3,082,659
2022-11-04	7.250	7.260	7.100	7.170	4.909	2,532,938
2022-11-03	6.930	7.180	6.910	7.150	4.895	3,067,124
2022-11-02	6.960	7.070	6.900	7.020	4.806	2,335,786
2022-11-01	6.780	6.970	6.780	6.960	4.765	3,762,386
2022-10-31	6.590	6.930	6.590	6.780	4.642	4,166,482
2022-10-28	7.150	7.330	6.840	6.880	4.711	3,607,853
2022-10-27	7.120	7.280	7.120	7.210	4.936	2,567,459
2022-10-26	7.070	7.230	6.930	7.150	4.895	2,928,659
2022-10-25	7.020	7.080	6.880	7.020	4.806	3,897,948
2022-10-24	7.280	7.320	7.040	7.110	4.868	3,143,633
2022-10-21	7.180	7.370	7.140	7.200	4.930	3,420,380
2022-10-20	7.230	7.320	7.140	7.180	4.916	2,302,719
2022-10-19	7.240	7.390	7.200	7.230	4.950	2,458,763
2022-10-18	7.460	7.460	7.240	7.270	4.978	2,472,567
2022-10-17	7.190	7.390	7.140	7.340	5.025	3,436,620
2022-10-14	7.080	7.270	7.010	7.230	4.950	3,175,878
2022-10-13	6.820	7.060	6.750	6.990	4.786	3,921,524
2022-10-12	6.880	6.880	6.580	6.830	4.676	4,101,956
2022-10-11	6.700	6.870	6.600	6.850	4.690	3,489,050
2022-10-10	6.720	6.900	6.640	6.720	4.601	2,642,415
2022-09-30	6.910	7.150	6.740	6.750	4.622	2,727,654
2022-09-29	6.960	7.130	6.810	6.910	4.731	3,397,806
2022-09-28	7.090	7.160	6.900	6.930	4.745	2,877,979
2022-09-27	6.820	7.090	6.710	7.080	4.847	3,692,774
2022-09-26	7.080	7.250	6.780	6.820	4.669	3,152,222
2022-09-23	7.370	7.470	7.040	7.090	4.854	3,136,525
2022-09-22	7.340	7.440	7.270	7.320	5.012	2,410,211
2022-09-21	7.230	7.390	7.100	7.380	5.053	3,125,482
2022-09-20	7.150	7.300	7.010	7.220	4.943	3,418,237
2022-09-19	7.180	7.210	6.940	7.030	4.813	3,978,378
2022-09-16	7.380	7.550	7.210	7.210	4.936	3,329,227
2022-09-15	7.680	7.760	7.380	7.510	5.142	4,362,958
2022-09-14	7.620	7.780	7.570	7.710	5.279	2,308,739
2022-09-13	7.820	7.980	7.660	7.770	5.320	4,336,470
2022-09-09	7.840	7.940	7.640	7.730	5.293	4,054,990
2022-09-08	7.970	8.090	7.770	7.820	5.354	5,802,829
2022-09-07	8.070	8.250	7.820	7.840	5.368	7,003,382
2022-09-06	8.010	8.300	7.870	7.970	5.457	9,486,816
2022-09-05	7.750	8.140	7.750	7.940	5.436	5,787,112
2022-09-02	7.670	7.880	7.620	7.810	5.347	3,759,138
2022-09-01	7.580	8.000	7.580	7.630	5.224	5,543,606
2022-08-31	7.710	7.850	7.500	7.600	5.203	6,740,913
2022-08-30	7.560	7.780	7.530	7.740	5.299	4,558,930
2022-08-29	7.400	7.570	7.310	7.560	5.176	2,278,499
2022-08-26	7.470	7.640	7.360	7.560	5.176	3,384,163
2022-08-25	7.480	7.510	7.300	7.430	5.087	2,911,747
2022-08-24	7.800	7.810	7.410	7.500	5.135	3,902,806
2022-08-23	7.780	7.900	7.650	7.750	5.306	4,449,618
2022-08-22	7.640	7.830	7.500	7.810	5.347	5,216,426
2022-08-19	7.750	7.820	7.510	7.560	5.176	3,043,011
2022-08-18	7.730	7.780	7.600	7.750	5.306	1,936,283
2022-08-17	7.780	7.800	7.650	7.700	5.272	2,927,651
2022-08-16	7.610	7.820	7.600	7.780	5.327	3,259,899
2022-08-15	7.580	7.680	7.500	7.610	5.210	2,952,879
2022-08-12	7.740	7.740	7.580	7.620	5.217	2,058,083
2022-08-11	7.600	7.750	7.570	7.690	5.265	2,204,663
2022-08-10	7.600	7.650	7.510	7.600	5.203	2,118,199
2022-08-09	7.630	7.650	7.490	7.610	5.210	2,983,203
2022-08-08	7.580	7.600	7.350	7.580	5.190	3,551,381

← NewerPage 17 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.