Guangdong Tianan New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	7.320	7.570	7.240	7.480	5.121	3,542,374
2022-08-04	7.320	7.370	7.140	7.320	5.012	2,972,255
2022-08-03	7.280	7.470	7.130	7.170	4.909	2,941,670
2022-08-02	7.370	7.410	7.110	7.190	4.923	5,017,350
2022-08-01	7.500	7.510	7.380	7.430	5.087	2,786,223
2022-07-29	7.390	7.560	7.370	7.460	5.108	3,605,222
2022-07-28	7.430	7.470	7.360	7.390	5.060	2,397,639
2022-07-27	7.400	7.450	7.250	7.420	5.080	3,608,636
2022-07-26	7.220	7.410	7.170	7.400	5.067	2,756,095
2022-07-25	7.300	7.330	7.100	7.220	4.943	2,932,397
2022-07-22	7.210	7.310	7.150	7.170	4.909	2,184,979
2022-07-21	7.240	7.300	7.140	7.200	4.930	2,681,867
2022-07-20	7.180	7.280	7.100	7.230	4.950	3,100,327
2022-07-19	7.040	7.190	6.990	7.180	4.916	3,274,515
2022-07-18	6.660	7.080	6.660	7.040	4.820	6,133,789
2022-07-15	7.030	7.040	6.690	6.710	4.594	4,116,278
2022-07-14	6.920	7.030	6.870	7.030	4.813	2,694,635
2022-07-13	6.850	7.000	6.770	6.980	4.779	2,811,465
2022-07-12	6.880	7.100	6.820	6.840	4.683	2,811,815
2022-07-11	6.960	7.000	6.830	6.900	4.724	2,333,379
2022-07-08	7.000	7.150	6.950	6.990	4.786	2,555,279
2022-07-07	7.070	7.170	6.960	6.990	4.786	3,484,206
2022-07-06	7.080	7.190	7.010	7.050	4.827	3,749,058
2022-07-05	7.140	7.200	6.990	7.060	4.834	3,041,191
2022-07-04	7.170	7.170	7.030	7.140	4.889	3,258,763
2022-07-01	7.070	7.270	7.000	7.130	4.882	5,473,531
2022-06-30	7.110	7.480	7.060	7.070	4.841	4,526,569
2022-06-29	7.260	7.500	7.110	7.110	4.868	6,291,065
2022-06-28	7.130	7.300	7.040	7.250	4.964	6,398,557
2022-06-27	6.990	7.220	6.940	7.090	4.854	7,835,925
2022-06-24	6.790	6.950	6.760	6.910	4.731	3,914,902
2022-06-23	6.670	6.820	6.610	6.810	4.663	4,189,442
2022-06-22	6.820	6.830	6.660	6.670	4.567	2,484,215
2022-06-21	6.650	6.830	6.650	6.770	4.635	3,460,378
2022-06-20	6.610	6.720	6.530	6.690	4.580	2,743,523
2022-06-17	6.610	6.710	6.480	6.580	4.505	3,686,534
2022-06-16	6.550	6.710	6.520	6.650	4.553	3,329,339
2022-06-15	6.600	6.780	6.550	6.550	4.485	4,069,031
2022-06-14	6.540	6.630	6.410	6.570	4.498	2,805,151
2022-06-13	6.540	6.700	6.500	6.620	4.533	2,783,703
2022-06-10	6.470	6.620	6.400	6.570	4.498	2,359,447
2022-06-09	6.680	6.680	6.430	6.470	4.430	2,639,391
2022-06-08	6.710	6.760	6.500	6.640	4.546	3,467,098
2022-06-07	6.840	6.880	6.660	6.720	4.601	3,406,703
2022-06-06	6.670	6.890	6.670	6.840	4.683	4,625,234
2022-06-02	6.600	6.730	6.570	6.690	4.580	4,024,298
2022-06-01	6.580	6.710	6.560	6.630	4.539	4,049,750
2022-05-31	6.600	6.680	6.530	6.620	4.533	2,870,055
2022-05-30	6.660	6.740	6.580	6.600	4.519	4,134,736
2022-05-27	6.810	6.850	6.580	6.640	4.546	5,308,666
2022-05-26	6.860	6.860	6.510	6.740	4.615	12,290,149
2022-05-25	6.460	7.220	6.460	6.860	4.697	15,053,549
2022-05-24	6.900	6.940	6.500	6.560	4.491	8,481,504
2022-05-23	6.570	6.960	6.530	6.930	4.745	6,151,468
2022-05-20	6.450	6.660	6.400	6.590	4.512	3,844,286
2022-05-19	6.400	6.540	6.380	6.480	4.437	2,772,472
2022-05-18	6.500	6.570	6.390	6.470	4.430	3,328,219
2022-05-17	6.440	6.490	6.320	6.460	4.423	2,554,299
2022-05-16	6.410	6.540	6.320	6.430	4.402	3,560,338
2022-05-13	6.380	6.450	6.280	6.380	4.368	2,199,175

← NewerPage 18 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.