Guangdong Tianan New Material historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	7.110	7.150	6.950	7.120	4.875	3,449,038
2021-11-09	6.960	7.110	6.870	7.110	4.868	3,580,489
2021-11-08	6.820	6.980	6.820	6.910	4.731	3,305,949
2021-11-05	6.930	7.000	6.720	6.820	4.669	4,880,678
2021-11-04	6.880	6.970	6.840	6.900	4.724	2,532,179
2021-11-03	6.760	6.900	6.700	6.820	4.669	2,950,639
2021-11-02	6.990	7.040	6.670	6.760	4.628	5,362,446
2021-11-01	6.740	7.210	6.740	6.990	4.786	5,197,386
2021-10-29	6.950	7.140	6.910	7.110	4.868	3,268,131
2021-10-28	7.020	7.140	6.830	6.880	4.711	4,218,534
2021-10-27	7.260	7.280	6.990	7.070	4.841	4,081,278
2021-10-26	7.400	7.540	7.200	7.250	4.964	3,478,494
2021-10-25	7.300	7.500	7.280	7.400	5.067	2,209,143
2021-10-22	7.710	7.710	7.430	7.450	5.101	3,627,594
2021-10-21	7.650	7.770	7.530	7.590	5.197	3,404,338
2021-10-20	7.610	7.890	7.560	7.730	5.293	3,112,003
2021-10-19	7.800	7.930	7.690	7.820	5.354	4,057,702
2021-10-18	7.450	7.660	7.350	7.640	5.231	3,380,072
2021-10-15	7.700	7.700	7.480	7.540	5.162	2,830,181
2021-10-14	7.620	7.700	7.500	7.630	5.224	2,312,799

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.