Guangdong Tianan New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	9.600	10.050	9.530	9.890	9.802	9,382,820
2026-04-23	9.640	9.690	9.520	9.670	9.584	5,362,828
2026-04-22	9.410	9.760	9.350	9.640	9.554	7,259,330
2026-04-21	9.250	9.550	9.170	9.430	9.346	10,283,000
2026-04-20	9.170	9.320	8.900	9.190	9.108	12,316,690
2026-04-17	9.260	9.360	8.950	9.170	9.088	9,020,800
2026-04-16	8.960	9.330	8.860	9.290	9.207	9,062,716
2026-04-15	9.380	9.380	8.850	8.920	8.840	10,719,960
2026-04-14	8.880	9.370	8.810	9.310	9.227	9,985,720
2026-04-13	8.990	8.990	8.730	8.800	8.721	3,399,799
2026-04-10	8.840	9.030	8.840	8.940	8.860	3,118,160
2026-04-09	8.950	8.990	8.810	8.840	8.761	3,917,148
2026-04-08	9.000	9.000	8.760	8.920	8.840	4,954,336
2026-04-07	8.420	8.770	8.410	8.680	8.602	4,239,076
2026-04-03	8.630	8.770	8.410	8.460	8.384	3,625,020
2026-04-02	8.900	8.990	8.680	8.770	8.692	3,716,872
2026-04-01	8.900	9.050	8.850	8.980	8.900	3,770,140
2026-03-31	8.960	9.080	8.760	8.790	8.711	3,649,400
2026-03-30	8.990	9.080	8.790	8.900	8.820	5,576,200
2026-03-27	8.770	9.050	8.770	9.020	8.939	3,330,600
2026-03-26	8.960	9.120	8.750	8.870	8.791	3,404,140
2026-03-25	8.880	9.080	8.850	8.960	8.880	3,347,340
2026-03-24	8.590	8.900	8.460	8.890	8.811	7,017,334
2026-03-23	8.900	9.040	8.290	8.400	8.325	8,606,980
2026-03-20	9.340	9.350	9.060	9.120	9.039	4,135,300
2026-03-19	9.590	9.590	9.170	9.230	9.148	4,634,725
2026-03-18	9.570	9.620	9.420	9.610	9.524	3,463,064
2026-03-17	9.690	9.850	9.560	9.570	9.484	4,494,156
2026-03-16	9.830	9.960	9.570	9.660	9.574	6,597,111
2026-03-13	9.760	9.980	9.740	9.900	9.812	5,221,932
2026-03-12	9.860	9.980	9.750	9.760	9.673	5,565,796
2026-03-11	10.120	10.140	9.840	9.880	9.792	5,508,840
2026-03-10	9.910	10.120	9.890	10.070	9.980	5,600,624
2026-03-09	10.230	10.230	9.760	9.820	9.732	8,317,384
2026-03-06	9.920	10.240	9.830	10.210	10.119	5,763,560
2026-03-05	9.970	10.180	9.860	9.910	9.821	5,674,899
2026-03-04	9.680	9.990	9.330	9.890	9.802	11,437,490
2026-03-03	9.810	9.910	9.610	9.720	9.633	7,825,944
2026-03-02	9.980	10.200	9.600	9.760	9.673	7,866,520
2026-02-27	10.250	10.290	10.080	10.170	10.079	3,750,904
2026-02-26	10.320	10.370	10.170	10.250	10.158	3,861,328
2026-02-25	10.340	10.470	10.290	10.310	10.218	5,094,544
2026-02-24	10.180	10.440	10.130	10.390	10.297	5,737,936
2026-02-13	10.100	10.240	10.050	10.110	10.020	4,005,268
2026-02-12	10.180	10.250	10.020	10.110	10.020	4,279,318
2026-02-11	10.300	10.310	10.200	10.230	10.139	4,513,667
2026-02-10	10.240	10.410	10.170	10.310	10.218	6,259,035
2026-02-09	10.610	10.640	10.180	10.270	10.178	11,877,020
2026-02-06	10.300	10.750	10.210	10.610	10.515	10,590,720
2026-02-05	10.270	10.520	10.180	10.300	10.208	5,576,696
2026-02-04	10.140	10.400	10.140	10.270	10.178	4,914,490
2026-02-03	10.150	10.220	10.020	10.190	10.099	4,605,440
2026-02-02	10.210	10.510	10.070	10.090	10.000	9,347,792
2026-01-30	9.870	10.400	9.800	10.210	10.119	8,324,508
2026-01-29	10.110	10.140	9.790	9.860	9.772	6,072,600
2026-01-28	10.140	10.180	9.950	10.080	9.990	4,273,002
2026-01-27	10.020	10.150	9.780	10.080	9.990	6,703,891
2026-01-26	10.280	10.320	10.000	10.120	10.030	5,953,784
2026-01-23	10.200	10.330	10.150	10.300	10.208	6,199,220
2026-01-22	10.270	10.620	10.200	10.230	10.139	7,334,820

← NewerPage 3 of 21 · 1,212 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.