Guangdong Tianan New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 8.550 | 9.420 | 8.550 | 9.420 | 9.336 | 20,156,881 |
| 2025-07-24 | 8.690 | 8.720 | 8.530 | 8.560 | 8.484 | 5,264,996 |
| 2025-07-23 | 8.490 | 8.820 | 8.470 | 8.680 | 8.602 | 9,975,916 |
| 2025-07-22 | 8.700 | 8.730 | 8.510 | 8.520 | 8.444 | 6,787,900 |
| 2025-07-21 | 8.720 | 8.770 | 8.620 | 8.700 | 8.622 | 4,852,595 |
| 2025-07-18 | 8.660 | 8.870 | 8.580 | 8.670 | 8.593 | 6,679,636 |
| 2025-07-17 | 8.680 | 8.730 | 8.590 | 8.630 | 8.553 | 3,997,227 |
| 2025-07-16 | 8.700 | 8.790 | 8.600 | 8.680 | 8.602 | 4,344,818 |
| 2025-07-15 | 8.910 | 8.920 | 8.710 | 8.750 | 8.672 | 5,690,823 |
| 2025-07-14 | 8.700 | 8.900 | 8.600 | 8.900 | 8.820 | 8,000,092 |
| 2025-07-11 | 8.760 | 8.880 | 8.600 | 8.650 | 8.573 | 5,975,012 |
| 2025-07-10 | 8.600 | 8.890 | 8.600 | 8.690 | 8.612 | 7,398,780 |
| 2025-07-09 | 8.600 | 8.790 | 8.520 | 8.640 | 8.563 | 8,413,532 |
| 2025-07-08 | 8.780 | 8.790 | 8.570 | 8.630 | 8.553 | 8,309,819 |
| 2025-07-07 | 8.780 | 8.950 | 8.700 | 8.780 | 8.702 | 9,812,364 |
| 2025-07-04 | 8.950 | 9.080 | 8.630 | 8.760 | 8.682 | 12,314,330 |
| 2025-07-03 | 8.640 | 9.290 | 8.640 | 8.900 | 8.820 | 18,578,340 |
| 2025-07-02 | 8.700 | 8.980 | 8.480 | 8.720 | 8.642 | 14,092,670 |
| 2025-07-01 | 8.770 | 8.790 | 8.550 | 8.620 | 8.543 | 13,265,940 |
| 2025-06-30 | 8.550 | 9.010 | 8.320 | 8.600 | 8.523 | 29,170,359 |
| 2025-06-27 | 8.200 | 8.650 | 8.030 | 8.550 | 8.474 | 14,304,640 |
| 2025-06-26 | 8.160 | 8.330 | 8.060 | 8.130 | 8.057 | 7,656,144 |
| 2025-06-25 | 8.210 | 8.350 | 8.120 | 8.190 | 8.117 | 9,483,651 |
| 2025-06-24 | 8.090 | 8.450 | 7.950 | 8.210 | 8.137 | 15,595,440 |
| 2025-06-23 | 7.500 | 8.040 | 7.420 | 7.950 | 7.879 | 12,597,710 |
| 2025-06-20 | 7.510 | 7.720 | 7.420 | 7.600 | 7.532 | 8,519,356 |
| 2025-06-19 | 7.880 | 7.880 | 7.510 | 7.590 | 7.522 | 10,465,620 |
| 2025-06-18 | 7.930 | 7.950 | 7.760 | 7.890 | 7.819 | 8,646,208 |
| 2025-06-17 | 8.220 | 8.250 | 7.900 | 7.980 | 7.909 | 14,398,730 |
| 2025-06-16 | 8.090 | 8.300 | 8.020 | 8.170 | 8.097 | 15,081,990 |
| 2025-06-13 | 8.300 | 8.450 | 8.100 | 8.300 | 8.226 | 22,280,789 |
| 2025-06-12 | 8.250 | 8.730 | 8.200 | 8.400 | 8.325 | 38,886,754 |
| 2025-06-11 | 7.560 | 8.330 | 7.520 | 8.330 | 8.256 | 24,792,000 |
| 2025-06-10 | 7.880 | 7.880 | 7.470 | 7.570 | 7.502 | 10,036,290 |
| 2025-06-09 | 7.650 | 7.860 | 7.620 | 7.770 | 7.701 | 9,885,912 |
| 2025-06-06 | 7.680 | 7.760 | 7.550 | 7.630 | 7.562 | 7,198,968 |
| 2025-06-05 | 7.810 | 7.880 | 7.670 | 7.670 | 7.601 | 11,759,030 |
| 2025-06-04 | 7.630 | 7.990 | 7.570 | 7.810 | 7.740 | 19,815,850 |
| 2025-06-03 | 7.480 | 7.660 | 7.470 | 7.590 | 7.522 | 11,876,910 |
| 2025-05-30 | 7.820 | 7.860 | 7.470 | 7.580 | 7.512 | 20,846,391 |
| 2025-05-29 | 7.880 | 7.980 | 7.690 | 7.920 | 7.849 | 18,620,830 |
| 2025-05-28 | 8.120 | 8.210 | 7.730 | 7.950 | 7.879 | 27,313,930 |
| 2025-05-27 | 8.690 | 8.690 | 8.230 | 8.350 | 8.176 | 30,144,730 |
| 2025-05-26 | 8.700 | 9.080 | 8.540 | 8.880 | 8.695 | 37,335,738 |
| 2025-05-23 | 8.080 | 9.310 | 7.800 | 8.990 | 8.803 | 52,838,910 |
| 2025-05-22 | 7.960 | 8.840 | 7.730 | 8.580 | 8.401 | 54,091,781 |
| 2025-05-21 | 8.280 | 8.490 | 7.720 | 8.040 | 7.873 | 44,700,859 |
| 2025-05-20 | 7.190 | 7.910 | 7.180 | 7.910 | 7.745 | 15,939,040 |
| 2025-05-19 | 7.140 | 7.200 | 7.060 | 7.190 | 7.040 | 3,899,636 |
| 2025-05-16 | 6.960 | 7.180 | 6.950 | 7.140 | 6.991 | 4,518,188 |
| 2025-05-15 | 6.990 | 7.080 | 6.940 | 6.980 | 6.835 | 2,624,740 |
| 2025-05-14 | 7.050 | 7.100 | 6.960 | 6.980 | 6.835 | 3,257,679 |
| 2025-05-13 | 7.160 | 7.230 | 7.050 | 7.080 | 6.933 | 3,132,980 |
| 2025-05-12 | 7.180 | 7.180 | 7.030 | 7.110 | 6.962 | 3,830,848 |
| 2025-05-09 | 7.170 | 7.200 | 7.100 | 7.130 | 6.982 | 2,978,440 |
| 2025-05-08 | 7.120 | 7.180 | 7.090 | 7.150 | 7.001 | 3,524,544 |
| 2025-05-07 | 7.160 | 7.220 | 7.060 | 7.120 | 6.972 | 4,120,476 |
| 2025-05-06 | 7.030 | 7.230 | 7.030 | 7.120 | 6.972 | 6,857,788 |
| 2025-04-30 | 7.020 | 7.100 | 6.910 | 7.010 | 6.864 | 5,832,520 |
| 2025-04-29 | 6.860 | 6.990 | 6.800 | 6.960 | 6.815 | 4,097,380 |
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.