Guangdong Tianan New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 10.020 | 10.240 | 9.920 | 10.220 | 10.129 | 6,475,616 |
| 2026-01-20 | 10.120 | 10.130 | 9.950 | 10.030 | 9.940 | 5,332,008 |
| 2026-01-19 | 9.830 | 10.220 | 9.750 | 10.140 | 10.049 | 10,794,630 |
| 2026-01-16 | 9.620 | 9.810 | 9.520 | 9.790 | 9.703 | 5,686,428 |
| 2026-01-15 | 9.640 | 9.700 | 9.560 | 9.590 | 9.504 | 3,133,352 |
| 2026-01-14 | 9.650 | 9.850 | 9.570 | 9.690 | 9.603 | 7,508,652 |
| 2026-01-13 | 9.790 | 9.900 | 9.570 | 9.600 | 9.514 | 7,418,640 |
| 2026-01-12 | 9.430 | 10.080 | 9.320 | 9.790 | 9.703 | 12,944,040 |
| 2026-01-09 | 9.360 | 9.450 | 9.230 | 9.430 | 9.346 | 7,685,526 |
| 2026-01-08 | 9.300 | 9.430 | 9.240 | 9.400 | 9.316 | 3,008,240 |
| 2026-01-07 | 9.420 | 9.430 | 9.280 | 9.300 | 9.217 | 3,131,227 |
| 2026-01-06 | 9.360 | 9.560 | 9.300 | 9.380 | 9.296 | 3,650,380 |
| 2026-01-05 | 9.250 | 9.420 | 9.220 | 9.330 | 9.247 | 3,763,380 |
| 2025-12-31 | 9.280 | 9.300 | 9.100 | 9.250 | 9.167 | 2,480,298 |
| 2025-12-30 | 9.300 | 9.340 | 9.180 | 9.230 | 9.148 | 2,264,792 |
| 2025-12-29 | 9.310 | 9.390 | 9.200 | 9.260 | 9.177 | 3,376,040 |
| 2025-12-26 | 9.490 | 9.520 | 9.330 | 9.340 | 9.257 | 2,972,940 |
| 2025-12-25 | 9.520 | 9.540 | 9.390 | 9.480 | 9.395 | 2,643,832 |
| 2025-12-24 | 9.430 | 9.560 | 9.430 | 9.490 | 9.405 | 2,565,420 |
| 2025-12-23 | 9.500 | 9.550 | 9.380 | 9.470 | 9.385 | 3,462,499 |
| 2025-12-22 | 9.330 | 9.550 | 9.260 | 9.500 | 9.415 | 5,149,476 |
| 2025-12-19 | 9.160 | 9.310 | 9.080 | 9.290 | 9.207 | 3,401,440 |
| 2025-12-18 | 9.010 | 9.160 | 8.900 | 9.100 | 9.019 | 3,036,200 |
| 2025-12-17 | 8.950 | 9.010 | 8.750 | 8.970 | 8.890 | 3,424,611 |
| 2025-12-16 | 9.100 | 9.160 | 8.950 | 8.960 | 8.880 | 3,458,900 |
| 2025-12-15 | 9.160 | 9.220 | 9.020 | 9.140 | 9.058 | 3,424,000 |
| 2025-12-12 | 9.250 | 9.400 | 9.140 | 9.210 | 9.128 | 3,909,215 |
| 2025-12-11 | 9.580 | 9.590 | 9.240 | 9.250 | 9.167 | 4,948,396 |
| 2025-12-10 | 9.370 | 9.530 | 9.280 | 9.510 | 9.425 | 5,472,560 |
| 2025-12-09 | 9.370 | 9.510 | 9.350 | 9.360 | 9.276 | 8,272,548 |
| 2025-12-08 | 9.270 | 9.380 | 9.210 | 9.300 | 9.217 | 3,500,352 |
| 2025-12-05 | 9.170 | 9.270 | 9.090 | 9.260 | 9.177 | 1,843,396 |
| 2025-12-04 | 9.270 | 9.290 | 9.100 | 9.170 | 9.088 | 2,616,007 |
| 2025-12-03 | 9.330 | 9.340 | 9.220 | 9.270 | 9.187 | 1,771,599 |
| 2025-12-02 | 9.370 | 9.400 | 9.220 | 9.320 | 9.237 | 2,396,744 |
| 2025-12-01 | 9.350 | 9.500 | 9.350 | 9.370 | 9.286 | 4,508,323 |
| 2025-11-28 | 9.260 | 9.390 | 9.170 | 9.370 | 9.286 | 3,884,379 |
| 2025-11-27 | 9.540 | 9.540 | 9.210 | 9.360 | 9.276 | 4,737,360 |
| 2025-11-26 | 9.280 | 9.390 | 9.180 | 9.200 | 9.118 | 2,542,888 |
| 2025-11-25 | 9.200 | 9.420 | 9.200 | 9.300 | 9.217 | 3,480,060 |
| 2025-11-24 | 9.080 | 9.200 | 9.000 | 9.160 | 9.078 | 4,065,648 |
| 2025-11-21 | 9.310 | 9.420 | 8.950 | 9.030 | 8.949 | 5,088,984 |
| 2025-11-20 | 9.520 | 9.520 | 9.310 | 9.380 | 9.296 | 3,670,240 |
| 2025-11-19 | 9.620 | 9.700 | 9.400 | 9.490 | 9.405 | 3,999,460 |
| 2025-11-18 | 9.760 | 9.760 | 9.550 | 9.590 | 9.504 | 5,338,513 |
| 2025-11-17 | 9.890 | 9.900 | 9.710 | 9.760 | 9.673 | 6,710,799 |
| 2025-11-14 | 9.840 | 9.930 | 9.740 | 9.820 | 9.732 | 4,458,260 |
| 2025-11-13 | 9.910 | 9.950 | 9.760 | 9.870 | 9.782 | 4,892,296 |
| 2025-11-12 | 10.150 | 10.180 | 9.800 | 9.850 | 9.762 | 6,253,512 |
| 2025-11-11 | 10.100 | 10.210 | 10.020 | 10.120 | 10.030 | 6,435,699 |
| 2025-11-10 | 10.040 | 10.210 | 10.000 | 10.080 | 9.990 | 5,884,438 |
| 2025-11-07 | 10.010 | 10.220 | 9.970 | 10.040 | 9.950 | 6,283,448 |
| 2025-11-06 | 9.980 | 10.110 | 9.800 | 10.020 | 9.930 | 6,024,870 |
| 2025-11-05 | 9.930 | 10.040 | 9.800 | 9.940 | 9.851 | 4,358,850 |
| 2025-11-04 | 10.280 | 10.280 | 9.880 | 9.960 | 9.871 | 6,787,378 |
| 2025-11-03 | 10.160 | 10.280 | 9.890 | 10.160 | 10.069 | 10,377,700 |
| 2025-10-31 | 9.850 | 10.200 | 9.850 | 10.160 | 10.069 | 7,116,669 |
| 2025-10-30 | 10.100 | 10.110 | 9.830 | 9.870 | 9.782 | 5,534,487 |
| 2025-10-29 | 10.080 | 10.120 | 9.810 | 10.080 | 9.990 | 7,609,897 |
| 2025-10-28 | 10.100 | 10.180 | 10.040 | 10.090 | 10.000 | 6,084,883 |
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.