Guangdong Tianan New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	6.980	7.000	6.730	6.870	6.727	4,366,480
2025-04-25	6.990	7.040	6.800	6.980	6.835	5,045,919
2025-04-24	6.990	7.080	6.830	6.950	6.805	6,615,819
2025-04-23	7.000	7.140	6.920	7.000	6.854	8,712,907
2025-04-22	6.800	7.030	6.780	7.000	6.854	7,432,299
2025-04-21	6.700	6.850	6.660	6.800	6.659	5,042,860
2025-04-18	6.680	6.890	6.660	6.660	6.521	5,053,520
2025-04-17	6.710	6.790	6.590	6.680	6.541	6,502,620
2025-04-16	6.700	6.750	6.430	6.750	6.610	5,723,944
2025-04-15	6.550	6.750	6.450	6.740	6.600	6,186,000
2025-04-14	6.430	6.570	6.420	6.490	6.355	3,828,800
2025-04-11	6.350	6.480	6.300	6.370	6.237	3,028,220
2025-04-10	6.290	6.450	6.250	6.370	6.237	5,061,824
2025-04-09	6.000	6.270	5.650	6.230	6.100	5,774,536
2025-04-08	6.000	6.300	5.990	6.070	5.944	8,685,496
2025-04-07	6.690	6.690	6.260	6.260	6.130	8,538,964
2025-04-03	6.820	7.020	6.790	6.960	6.815	6,614,816
2025-04-02	6.790	6.990	6.730	6.900	6.756	6,244,364
2025-04-01	6.650	6.890	6.650	6.760	6.619	4,631,000
2025-03-31	6.720	6.810	6.580	6.660	6.521	6,535,483
2025-03-28	6.910	6.940	6.760	6.800	6.659	5,597,636
2025-03-27	6.900	6.960	6.730	6.890	6.747	5,477,739
2025-03-26	6.630	6.880	6.630	6.850	6.707	5,653,508
2025-03-25	6.550	6.700	6.510	6.670	6.531	4,483,860
2025-03-24	6.800	6.830	6.480	6.580	6.443	7,295,200
2025-03-21	6.840	6.850	6.690	6.780	6.639	3,881,104
2025-03-20	6.800	6.900	6.770	6.850	6.707	4,766,456
2025-03-19	6.890	6.910	6.770	6.820	6.678	4,443,144
2025-03-18	6.800	6.920	6.790	6.880	6.737	3,926,508
2025-03-17	6.850	6.860	6.750	6.830	6.688	4,480,676
2025-03-14	6.680	6.820	6.600	6.800	6.659	5,341,300
2025-03-13	6.740	6.760	6.560	6.680	6.541	4,637,264
2025-03-12	6.680	6.790	6.670	6.740	6.600	5,352,100
2025-03-11	6.680	6.690	6.580	6.680	6.541	4,338,268
2025-03-10	6.700	6.740	6.660	6.700	6.561	4,920,900
2025-03-07	6.690	6.780	6.580	6.700	6.561	8,180,310
2025-03-06	6.860	6.870	6.660	6.690	6.551	10,404,030
2025-03-05	6.800	6.860	6.710	6.840	6.698	10,351,100
2025-03-04	6.450	6.860	6.430	6.850	6.707	11,189,560
2025-03-03	6.390	6.570	6.390	6.470	6.335	4,820,532
2025-02-28	6.520	6.550	6.350	6.370	6.237	3,853,400
2025-02-27	6.520	6.560	6.360	6.530	6.394	4,625,524
2025-02-26	6.390	6.520	6.390	6.510	6.375	4,050,128
2025-02-25	6.460	6.490	6.370	6.390	6.257	4,318,500
2025-02-24	6.530	6.550	6.460	6.490	6.355	5,059,520
2025-02-21	6.600	6.610	6.490	6.520	6.384	3,608,300
2025-02-20	6.470	6.570	6.420	6.550	6.414	3,560,716
2025-02-19	6.340	6.470	6.300	6.460	6.326	2,302,960
2025-02-18	6.550	6.550	6.320	6.360	6.228	3,007,960
2025-02-17	6.430	6.550	6.430	6.540	6.404	3,099,035
2025-02-14	6.490	6.560	6.450	6.460	6.326	2,715,000
2025-02-13	6.620	6.660	6.480	6.480	6.345	3,137,080
2025-02-12	6.610	6.650	6.560	6.630	6.492	3,154,256
2025-02-11	6.640	6.690	6.560	6.620	6.482	3,887,496
2025-02-10	6.590	6.640	6.570	6.640	6.502	4,332,396
2025-02-07	6.600	6.670	6.510	6.600	6.463	6,699,040
2025-02-06	6.500	6.700	6.500	6.620	6.482	5,524,006
2025-02-05	6.650	6.690	6.450	6.550	6.414	3,485,227
2025-01-27	6.510	6.670	6.510	6.550	6.414	3,367,428
2025-01-24	6.500	6.520	6.390	6.510	6.375	3,207,680

← NewerPage 7 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.