Guangdong Tianan New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 7.460 | 7.530 | 7.390 | 7.510 | 5.142 | 2,888,540 |
| 2022-02-09 | 7.670 | 7.670 | 7.400 | 7.480 | 5.121 | 5,089,502 |
| 2022-02-08 | 7.260 | 7.670 | 7.190 | 7.630 | 5.224 | 5,550,356 |
| 2022-02-07 | 7.250 | 7.410 | 6.910 | 7.280 | 4.984 | 6,619,925 |
| 2022-01-28 | 7.500 | 7.740 | 7.470 | 7.660 | 5.245 | 3,433,672 |
| 2022-01-27 | 7.580 | 7.680 | 7.420 | 7.440 | 5.094 | 3,027,196 |
| 2022-01-26 | 7.560 | 7.710 | 7.510 | 7.690 | 5.265 | 2,896,319 |
| 2022-01-25 | 7.960 | 7.990 | 7.540 | 7.540 | 5.162 | 4,287,456 |
| 2022-01-24 | 8.030 | 8.080 | 7.860 | 7.920 | 5.423 | 4,016,150 |
| 2022-01-21 | 8.050 | 8.230 | 7.960 | 8.050 | 5.512 | 3,266,591 |
| 2022-01-20 | 8.430 | 8.440 | 8.030 | 8.040 | 5.505 | 4,855,593 |
| 2022-01-19 | 8.140 | 8.460 | 8.050 | 8.430 | 5.772 | 5,789,473 |
| 2022-01-18 | 8.450 | 8.460 | 8.080 | 8.080 | 5.532 | 5,028,826 |
| 2022-01-17 | 8.320 | 8.500 | 8.290 | 8.410 | 5.758 | 4,801,970 |
| 2022-01-14 | 8.450 | 8.500 | 8.280 | 8.300 | 5.683 | 3,458,278 |
| 2022-01-13 | 8.480 | 8.530 | 8.390 | 8.450 | 5.785 | 3,230,723 |
| 2022-01-12 | 8.580 | 8.640 | 8.430 | 8.460 | 5.792 | 3,810,770 |
| 2022-01-11 | 8.630 | 8.740 | 8.460 | 8.490 | 5.813 | 4,275,719 |
| 2022-01-10 | 8.320 | 8.620 | 8.280 | 8.570 | 5.868 | 4,683,426 |
| 2022-01-07 | 8.500 | 8.600 | 8.300 | 8.340 | 5.710 | 4,752,718 |
| 2022-01-06 | 8.360 | 8.520 | 8.200 | 8.500 | 5.820 | 4,972,081 |
| 2022-01-05 | 8.380 | 8.450 | 8.240 | 8.370 | 5.731 | 3,745,754 |
| 2022-01-04 | 8.160 | 8.410 | 8.130 | 8.380 | 5.738 | 7,160,633 |
| 2021-12-31 | 8.120 | 8.180 | 8.040 | 8.150 | 5.580 | 4,328,406 |
| 2021-12-30 | 8.170 | 8.240 | 8.020 | 8.110 | 5.553 | 3,561,206 |
| 2021-12-29 | 7.890 | 8.210 | 7.890 | 8.090 | 5.539 | 5,096,026 |
| 2021-12-28 | 7.850 | 7.930 | 7.690 | 7.930 | 5.429 | 3,288,375 |
| 2021-12-27 | 7.550 | 7.830 | 7.450 | 7.770 | 5.320 | 4,512,198 |
| 2021-12-24 | 7.980 | 8.030 | 7.540 | 7.540 | 5.162 | 6,318,001 |
| 2021-12-23 | 8.160 | 8.200 | 7.940 | 7.960 | 5.450 | 3,389,595 |
| 2021-12-22 | 8.200 | 8.260 | 8.120 | 8.140 | 5.573 | 2,604,447 |
| 2021-12-21 | 7.980 | 8.240 | 7.980 | 8.200 | 5.614 | 4,555,038 |
| 2021-12-20 | 8.020 | 8.160 | 7.910 | 8.020 | 5.491 | 3,960,545 |
| 2021-12-17 | 8.110 | 8.170 | 8.000 | 8.020 | 5.491 | 3,108,111 |
| 2021-12-16 | 8.000 | 8.130 | 7.960 | 8.120 | 5.560 | 4,036,702 |
| 2021-12-15 | 7.920 | 8.120 | 7.900 | 8.010 | 5.484 | 3,495,602 |
| 2021-12-14 | 7.910 | 8.040 | 7.810 | 7.970 | 5.457 | 4,517,014 |
| 2021-12-13 | 8.050 | 8.090 | 7.880 | 7.930 | 5.429 | 4,103,594 |
| 2021-12-10 | 8.080 | 8.250 | 7.990 | 8.050 | 5.512 | 4,197,982 |
| 2021-12-09 | 8.010 | 8.130 | 7.910 | 8.070 | 5.525 | 4,144,670 |
| 2021-12-08 | 8.050 | 8.110 | 7.970 | 8.010 | 5.484 | 2,624,579 |
| 2021-12-07 | 8.160 | 8.210 | 7.920 | 8.050 | 5.512 | 5,067,522 |
| 2021-12-06 | 8.220 | 8.260 | 8.030 | 8.160 | 5.587 | 4,787,624 |
| 2021-12-03 | 8.300 | 8.300 | 8.160 | 8.200 | 5.614 | 3,665,007 |
| 2021-12-02 | 8.290 | 8.360 | 8.150 | 8.320 | 5.696 | 4,305,106 |
| 2021-12-01 | 8.160 | 8.250 | 8.080 | 8.250 | 5.649 | 5,011,135 |
| 2021-11-30 | 7.910 | 8.240 | 7.910 | 8.160 | 5.587 | 7,049,656 |
| 2021-11-29 | 7.770 | 7.940 | 7.750 | 7.860 | 5.382 | 5,368,790 |
| 2021-11-26 | 7.790 | 8.350 | 7.780 | 7.990 | 5.471 | 9,394,053 |
| 2021-11-25 | 7.850 | 7.900 | 7.450 | 7.840 | 5.368 | 5,297,809 |
| 2021-11-24 | 7.620 | 7.800 | 7.510 | 7.740 | 5.299 | 3,601,560 |
| 2021-11-23 | 7.510 | 7.740 | 7.510 | 7.650 | 5.238 | 3,178,867 |
| 2021-11-22 | 7.530 | 7.620 | 7.460 | 7.530 | 5.156 | 3,400,716 |
| 2021-11-19 | 7.370 | 7.610 | 7.350 | 7.570 | 5.183 | 3,286,835 |
| 2021-11-18 | 7.520 | 7.530 | 7.380 | 7.390 | 5.060 | 3,125,415 |
| 2021-11-17 | 7.460 | 7.550 | 7.340 | 7.530 | 5.156 | 2,928,873 |
| 2021-11-16 | 7.510 | 7.600 | 7.350 | 7.370 | 5.046 | 3,213,391 |
| 2021-11-15 | 7.330 | 7.570 | 7.260 | 7.500 | 5.135 | 4,713,966 |
| 2021-11-12 | 7.230 | 7.330 | 7.160 | 7.250 | 4.964 | 3,126,311 |
| 2021-11-11 | 7.120 | 7.280 | 7.070 | 7.240 | 4.957 | 4,272,198 |
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.