Guangdong Tianan New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	13.420	13.690	12.750	12.840	12.840	34,266,301
2026-07-22	11.880	13.480	11.800	13.480	13.480	40,049,574
2026-07-21	11.800	12.380	11.070	12.250	12.250	33,160,492
2026-07-20	13.510	13.980	12.300	12.300	12.300	24,636,467
2026-07-17	13.940	14.350	13.180	13.670	13.670	34,046,309
2026-07-16	13.620	14.420	13.400	14.080	14.080	41,400,383
2026-07-15	12.250	13.110	12.250	13.110	13.110	9,759,212
2026-07-14	11.760	12.090	11.430	11.920	11.920	16,094,816
2026-07-13	13.310	13.460	12.280	12.280	12.280	19,013,236
2026-07-10	13.110	13.920	12.990	13.640	13.640	23,081,156
2026-07-09	13.570	13.830	13.030	13.420	13.300	19,966,584
2026-07-08	13.800	14.180	13.440	13.520	13.399	21,313,012
2026-07-07	14.000	14.500	13.700	13.900	13.776	23,950,955
2026-07-06	13.650	14.940	13.160	14.600	14.469	47,373,141
2026-07-03	12.890	13.960	12.640	13.900	13.776	47,481,391
2026-07-02	12.430	13.250	12.200	12.690	12.577	38,787,656
2026-07-01	11.220	12.430	11.000	12.430	12.319	22,281,480
2026-06-30	11.200	11.580	10.800	11.300	11.199	11,753,840
2026-06-29	11.750	11.760	10.920	11.290	11.189	14,474,872
2026-06-26	12.080	12.200	11.700	11.740	11.635	13,831,248
2026-06-25	11.980	12.350	11.450	12.080	11.972	24,912,893
2026-06-24	12.130	12.500	11.430	12.070	11.962	36,350,074
2026-06-23	11.020	12.240	10.990	12.240	12.131	26,027,660
2026-06-22	11.530	12.220	10.700	11.130	11.031	22,341,834
2026-06-18	10.490	11.200	10.450	11.130	11.031	17,454,381
2026-06-17	10.900	10.950	10.330	10.430	10.337	10,863,260
2026-06-16	10.930	11.450	10.830	10.950	10.852	11,522,400
2026-06-15	10.820	11.140	10.560	11.000	10.902	12,982,300
2026-06-12	11.330	11.360	10.670	10.880	10.783	13,802,260
2026-06-11	11.240	11.430	10.890	11.110	11.011	14,802,080
2026-06-10	11.690	11.730	11.120	11.440	11.338	16,390,199
2026-06-09	12.710	12.860	11.420	11.800	11.695	28,966,764
2026-06-08	12.200	12.920	12.200	12.690	12.577	27,800,773
2026-06-05	11.560	12.840	11.120	12.840	12.725	28,084,170
2026-06-04	11.630	11.960	11.460	11.670	11.566	10,517,790
2026-06-03	11.900	12.100	11.550	11.720	11.615	15,007,550
2026-06-02	12.640	12.970	11.820	11.960	11.853	26,353,400
2026-06-01	11.320	12.210	11.290	12.210	12.101	9,439,095
2026-05-29	11.600	11.880	10.930	11.100	11.001	23,330,930
2026-05-28	12.050	12.330	11.560	11.740	11.635	22,441,990
2026-05-27	12.780	13.100	11.990	12.200	12.091	33,065,859
2026-05-26	12.460	13.280	11.900	13.280	13.161	36,911,047
2026-05-25	12.000	12.900	12.000	12.580	12.468	34,122,711
2026-05-22	11.650	12.220	11.330	12.000	11.893	25,652,369
2026-05-21	10.830	11.860	10.710	11.320	11.219	24,749,680
2026-05-20	10.400	11.220	10.330	10.880	10.783	15,970,480
2026-05-19	10.470	10.570	10.300	10.490	10.396	5,997,168
2026-05-18	10.350	10.540	9.950	10.470	10.376	8,954,884
2026-05-15	10.450	10.660	10.150	10.290	10.198	12,484,820
2026-05-14	9.920	10.660	9.830	10.460	10.367	13,176,510
2026-05-13	10.050	10.140	9.900	9.920	9.831	5,421,712
2026-05-12	10.300	10.370	9.960	10.020	9.930	5,439,940
2026-05-11	10.200	10.390	10.110	10.300	10.208	6,693,606
2026-05-08	9.960	10.300	9.930	10.190	10.099	7,451,504
2026-05-07	10.050	10.100	9.720	9.990	9.901	8,199,700
2026-05-06	9.820	10.290	9.820	10.010	9.921	11,800,590
2026-04-30	9.810	9.900	9.660	9.810	9.722	4,140,020
2026-04-29	9.650	9.970	9.610	9.810	9.722	5,385,940
2026-04-28	9.780	9.900	9.560	9.700	9.613	7,045,051
2026-04-27	9.910	9.960	9.730	9.850	9.762	6,575,172

← NewerPage 2 of 2 · 120 trading days

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.