Guangdong Tianan New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 6.290 | 6.480 | 6.260 | 6.390 | 4.375 | 3,893,930 |
| 2022-05-11 | 6.460 | 7.100 | 6.330 | 6.380 | 4.368 | 8,236,196 |
| 2022-05-10 | 6.190 | 6.500 | 6.150 | 6.480 | 4.437 | 4,430,242 |
| 2022-05-09 | 6.040 | 6.330 | 6.040 | 6.290 | 4.307 | 6,454,473 |
| 2022-05-06 | 5.910 | 6.260 | 5.820 | 6.110 | 4.183 | 5,881,901 |
| 2022-05-05 | 5.970 | 6.180 | 5.970 | 6.060 | 4.149 | 5,246,134 |
| 2022-04-29 | 5.720 | 6.200 | 5.600 | 6.020 | 4.122 | 5,756,433 |
| 2022-04-28 | 5.900 | 5.970 | 5.540 | 5.650 | 3.868 | 5,897,217 |
| 2022-04-27 | 5.920 | 6.000 | 5.500 | 5.990 | 4.101 | 7,243,709 |
| 2022-04-26 | 6.420 | 6.540 | 5.890 | 5.920 | 4.053 | 7,268,965 |
| 2022-04-25 | 7.090 | 7.120 | 6.460 | 6.500 | 4.450 | 5,812,461 |
| 2022-04-22 | 7.350 | 7.360 | 7.080 | 7.170 | 4.909 | 3,803,238 |
| 2022-04-21 | 7.560 | 7.610 | 7.320 | 7.350 | 5.032 | 3,812,254 |
| 2022-04-20 | 7.730 | 7.800 | 7.540 | 7.650 | 5.238 | 3,915,070 |
| 2022-04-19 | 7.250 | 7.750 | 7.250 | 7.640 | 5.231 | 4,916,574 |
| 2022-04-18 | 7.290 | 7.430 | 7.000 | 7.390 | 5.060 | 3,679,898 |
| 2022-04-15 | 7.680 | 7.780 | 7.320 | 7.330 | 5.019 | 7,153,801 |
| 2022-04-14 | 7.410 | 7.830 | 7.410 | 7.740 | 5.299 | 6,971,101 |
| 2022-04-13 | 7.710 | 7.760 | 7.410 | 7.410 | 5.073 | 4,106,814 |
| 2022-04-12 | 7.620 | 7.720 | 7.440 | 7.720 | 5.286 | 3,959,394 |
| 2022-04-11 | 7.710 | 7.870 | 7.560 | 7.630 | 5.224 | 6,356,361 |
| 2022-04-08 | 7.850 | 7.890 | 7.650 | 7.760 | 5.313 | 5,203,934 |
| 2022-04-07 | 7.830 | 8.080 | 7.820 | 7.850 | 5.375 | 7,453,345 |
| 2022-04-06 | 7.540 | 8.100 | 7.520 | 8.020 | 5.491 | 11,454,798 |
| 2022-04-01 | 7.850 | 7.990 | 7.530 | 7.560 | 5.176 | 5,202,205 |
| 2022-03-31 | 7.760 | 7.940 | 7.610 | 7.830 | 5.361 | 6,371,621 |
| 2022-03-30 | 7.610 | 7.730 | 7.420 | 7.690 | 5.265 | 6,346,879 |
| 2022-03-29 | 7.750 | 7.800 | 7.490 | 7.520 | 5.149 | 6,313,885 |
| 2022-03-28 | 7.700 | 8.030 | 7.560 | 7.800 | 5.340 | 9,430,246 |
| 2022-03-25 | 7.520 | 8.270 | 7.450 | 7.850 | 5.375 | 11,075,087 |
| 2022-03-24 | 7.590 | 7.660 | 7.470 | 7.520 | 5.149 | 2,106,047 |
| 2022-03-23 | 7.550 | 7.710 | 7.550 | 7.640 | 5.231 | 3,486,418 |
| 2022-03-22 | 7.500 | 7.810 | 7.380 | 7.640 | 5.231 | 4,856,290 |
| 2022-03-21 | 7.360 | 7.520 | 7.360 | 7.520 | 5.149 | 3,244,667 |
| 2022-03-18 | 7.110 | 7.430 | 7.110 | 7.360 | 5.039 | 3,674,242 |
| 2022-03-17 | 7.230 | 7.330 | 7.110 | 7.210 | 4.936 | 2,969,763 |
| 2022-03-16 | 6.970 | 7.160 | 6.800 | 7.100 | 4.861 | 3,306,043 |
| 2022-03-15 | 7.380 | 7.380 | 6.860 | 6.860 | 4.697 | 4,673,702 |
| 2022-03-14 | 7.630 | 7.630 | 7.240 | 7.300 | 4.998 | 3,847,590 |
| 2022-03-11 | 7.500 | 7.610 | 7.220 | 7.570 | 5.183 | 3,022,403 |
| 2022-03-10 | 7.390 | 7.510 | 7.300 | 7.500 | 5.135 | 2,644,263 |
| 2022-03-09 | 7.460 | 7.470 | 6.950 | 7.240 | 4.957 | 3,208,519 |
| 2022-03-08 | 7.680 | 7.700 | 7.330 | 7.370 | 5.046 | 4,172,166 |
| 2022-03-07 | 7.860 | 7.930 | 7.600 | 7.690 | 5.265 | 4,783,353 |
| 2022-03-04 | 7.710 | 7.920 | 7.660 | 7.870 | 5.388 | 5,664,538 |
| 2022-03-03 | 7.770 | 7.850 | 7.700 | 7.770 | 5.320 | 2,394,055 |
| 2022-03-02 | 7.620 | 7.830 | 7.600 | 7.750 | 5.306 | 2,613,603 |
| 2022-03-01 | 7.610 | 7.680 | 7.520 | 7.660 | 5.245 | 2,555,559 |
| 2022-02-28 | 7.710 | 7.710 | 7.430 | 7.500 | 5.135 | 2,681,251 |
| 2022-02-25 | 7.640 | 7.840 | 7.580 | 7.660 | 5.245 | 3,348,491 |
| 2022-02-24 | 7.740 | 7.900 | 7.490 | 7.570 | 5.183 | 4,111,938 |
| 2022-02-23 | 7.750 | 7.810 | 7.660 | 7.780 | 5.327 | 2,982,699 |
| 2022-02-22 | 7.820 | 7.840 | 7.610 | 7.650 | 5.238 | 3,092,515 |
| 2022-02-21 | 7.710 | 7.970 | 7.710 | 7.840 | 5.368 | 5,249,662 |
| 2022-02-18 | 7.530 | 7.770 | 7.470 | 7.750 | 5.306 | 4,295,058 |
| 2022-02-17 | 7.550 | 7.650 | 7.470 | 7.530 | 5.156 | 3,986,918 |
| 2022-02-16 | 7.370 | 7.600 | 7.340 | 7.560 | 5.176 | 4,153,910 |
| 2022-02-15 | 7.580 | 7.600 | 7.260 | 7.350 | 5.032 | 5,420,322 |
| 2022-02-14 | 7.220 | 7.630 | 7.220 | 7.590 | 5.197 | 5,721,349 |
| 2022-02-11 | 7.460 | 7.490 | 7.200 | 7.300 | 4.998 | 3,586,378 |
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.