Guangdong Tianan New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	10.480	10.500	10.060	10.160	10.069	12,859,280
2025-10-24	10.360	10.440	10.300	10.370	10.277	6,244,199
2025-10-23	10.560	10.600	10.200	10.350	10.258	7,160,920
2025-10-22	10.550	10.720	10.500	10.530	10.436	8,630,715
2025-10-21	10.370	10.650	10.340	10.630	10.535	11,928,390
2025-10-20	10.530	10.550	10.290	10.310	10.218	8,739,503
2025-10-17	10.790	10.890	10.370	10.390	10.297	17,878,590
2025-10-16	11.000	11.600	10.600	10.930	10.832	32,176,900
2025-10-15	10.030	10.970	9.900	10.970	10.872	21,724,439
2025-10-14	9.980	10.280	9.920	9.970	9.881	8,689,440
2025-10-13	9.480	9.940	9.200	9.890	9.802	7,073,656
2025-10-10	9.670	9.900	9.670	9.790	9.703	6,012,077
2025-10-09	9.800	9.850	9.560	9.680	9.593	5,426,920
2025-09-30	9.690	9.860	9.610	9.750	9.663	4,918,679
2025-09-29	9.630	9.720	9.440	9.690	9.603	4,532,510
2025-09-26	9.560	9.720	9.400	9.590	9.504	4,663,132
2025-09-25	9.710	9.780	9.540	9.570	9.484	6,923,288
2025-09-24	9.350	9.850	9.250	9.710	9.623	11,322,800
2025-09-23	10.190	10.200	9.120	9.390	9.306	16,045,910
2025-09-22	10.250	10.370	9.990	10.130	10.039	11,756,750
2025-09-19	10.500	10.500	9.960	10.290	10.198	20,159,939
2025-09-18	11.060	11.290	10.380	10.630	10.535	35,368,738
2025-09-17	10.010	11.070	9.930	11.070	10.971	14,455,050
2025-09-16	9.890	10.120	9.840	10.060	9.970	5,094,860
2025-09-15	9.940	10.020	9.840	9.870	9.782	4,515,680
2025-09-12	10.100	10.170	9.970	9.990	9.901	4,909,340
2025-09-11	10.000	10.110	9.840	10.050	9.960	5,244,836
2025-09-10	9.990	10.230	9.880	10.000	9.911	5,493,644
2025-09-09	10.280	10.280	9.880	9.970	9.881	6,462,828
2025-09-08	9.920	10.320	9.920	10.270	10.178	8,379,396
2025-09-05	9.840	10.100	9.670	9.940	9.851	6,712,320
2025-09-04	9.770	10.060	9.670	9.820	9.732	8,759,372
2025-09-03	10.000	10.120	9.680	9.770	9.683	6,643,092
2025-09-02	10.300	10.350	9.650	9.960	9.871	12,229,290
2025-09-01	10.180	10.490	10.160	10.290	10.198	9,738,572
2025-08-29	10.500	10.560	10.100	10.150	10.059	11,931,080
2025-08-28	10.930	11.210	10.210	10.490	10.396	19,099,689
2025-08-27	10.880	11.880	10.800	11.030	10.931	23,007,730
2025-08-26	10.940	11.290	10.860	10.880	10.783	12,666,590
2025-08-25	10.900	10.950	10.510	10.920	10.822	10,827,130
2025-08-22	10.930	11.000	10.800	10.900	10.803	9,001,136
2025-08-21	11.000	11.150	10.880	10.930	10.832	8,427,194
2025-08-20	11.270	11.360	10.890	11.080	10.981	13,474,870
2025-08-19	11.450	12.220	11.240	11.270	11.169	23,359,660
2025-08-18	10.850	11.370	10.620	11.220	11.120	18,612,750
2025-08-15	10.870	11.000	10.610	10.800	10.703	14,927,410
2025-08-14	10.640	10.950	10.520	10.840	10.743	15,162,690
2025-08-13	10.760	10.930	10.610	10.680	10.585	12,271,600
2025-08-12	10.280	11.230	10.260	10.790	10.694	23,371,230
2025-08-11	10.200	10.350	10.110	10.300	10.208	12,879,950
2025-08-08	10.410	10.510	10.140	10.290	10.198	14,564,330
2025-08-07	10.430	11.080	10.220	10.510	10.416	25,809,760
2025-08-06	9.930	10.630	9.710	10.560	10.466	27,153,109
2025-08-05	9.850	9.910	9.580	9.860	9.772	13,814,990
2025-08-04	9.920	10.060	9.810	9.910	9.821	12,577,550
2025-08-01	9.450	10.200	9.370	9.910	9.821	21,827,881
2025-07-31	9.620	9.680	9.340	9.400	9.316	13,436,960
2025-07-30	9.980	10.020	9.540	9.610	9.524	19,601,150
2025-07-29	9.830	10.290	9.340	10.160	10.069	35,768,059
2025-07-28	9.420	10.360	9.020	9.970	9.881	46,001,594

← NewerPage 5 of 21 · 1,219 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.