Guangdong Tianan New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6.520 | 6.580 | 6.450 | 6.460 | 6.326 | 2,800,852 |
| 2025-01-22 | 6.480 | 6.550 | 6.420 | 6.450 | 6.316 | 1,740,720 |
| 2025-01-21 | 6.650 | 6.750 | 6.470 | 6.520 | 6.384 | 3,077,050 |
| 2025-01-20 | 6.550 | 6.700 | 6.500 | 6.650 | 6.512 | 3,577,342 |
| 2025-01-17 | 6.460 | 6.630 | 6.410 | 6.480 | 6.345 | 2,804,296 |
| 2025-01-16 | 6.460 | 6.580 | 6.380 | 6.460 | 6.326 | 2,092,470 |
| 2025-01-15 | 6.400 | 6.500 | 6.360 | 6.460 | 6.326 | 2,744,660 |
| 2025-01-14 | 6.250 | 6.450 | 6.230 | 6.440 | 6.306 | 3,437,144 |
| 2025-01-13 | 6.080 | 6.240 | 5.930 | 6.210 | 6.081 | 1,532,700 |
| 2025-01-10 | 6.310 | 6.370 | 6.120 | 6.120 | 5.993 | 1,868,640 |
| 2025-01-09 | 6.280 | 6.380 | 6.270 | 6.310 | 6.179 | 1,761,420 |
| 2025-01-08 | 6.320 | 6.390 | 6.080 | 6.350 | 6.218 | 3,532,940 |
| 2025-01-07 | 6.140 | 6.330 | 6.140 | 6.320 | 6.189 | 2,436,614 |
| 2025-01-06 | 6.050 | 6.200 | 5.860 | 6.140 | 6.012 | 2,751,004 |
| 2025-01-03 | 6.320 | 6.350 | 6.040 | 6.060 | 5.934 | 3,776,980 |
| 2025-01-02 | 6.390 | 6.520 | 6.200 | 6.300 | 6.169 | 3,028,634 |
| 2024-12-31 | 6.600 | 6.620 | 6.410 | 6.420 | 6.286 | 2,500,544 |
| 2024-12-30 | 6.650 | 6.680 | 6.480 | 6.570 | 6.433 | 2,440,076 |
| 2024-12-27 | 6.520 | 6.730 | 6.460 | 6.680 | 6.541 | 2,969,032 |
| 2024-12-26 | 6.380 | 6.560 | 6.370 | 6.520 | 6.384 | 2,962,532 |
| 2024-12-25 | 6.600 | 6.600 | 6.280 | 6.420 | 6.286 | 3,747,860 |
| 2024-12-24 | 6.510 | 6.640 | 6.450 | 6.570 | 6.433 | 3,235,816 |
| 2024-12-23 | 6.930 | 6.950 | 6.430 | 6.500 | 6.365 | 6,003,257 |
| 2024-12-20 | 6.810 | 6.950 | 6.750 | 6.910 | 6.766 | 3,460,500 |
| 2024-12-19 | 6.760 | 6.880 | 6.670 | 6.830 | 6.688 | 4,565,895 |
| 2024-12-18 | 7.000 | 7.010 | 6.750 | 6.810 | 6.668 | 5,700,780 |
| 2024-12-17 | 7.320 | 7.440 | 6.880 | 6.970 | 6.825 | 8,302,131 |
| 2024-12-16 | 7.500 | 7.570 | 7.310 | 7.380 | 7.226 | 5,741,044 |
| 2024-12-13 | 7.620 | 7.620 | 7.410 | 7.470 | 7.315 | 5,818,380 |
| 2024-12-12 | 7.370 | 7.600 | 7.360 | 7.590 | 7.432 | 9,113,523 |
| 2024-12-11 | 7.300 | 7.380 | 7.300 | 7.380 | 7.226 | 4,147,476 |
| 2024-12-10 | 7.500 | 7.550 | 7.280 | 7.310 | 7.158 | 6,895,618 |
| 2024-12-09 | 7.360 | 7.430 | 7.180 | 7.330 | 7.178 | 7,063,863 |
| 2024-12-06 | 7.420 | 7.430 | 7.230 | 7.380 | 7.226 | 9,922,180 |
| 2024-12-05 | 7.520 | 7.590 | 7.290 | 7.480 | 7.324 | 13,657,130 |
| 2024-12-04 | 7.170 | 7.880 | 7.060 | 7.500 | 7.344 | 19,394,811 |
| 2024-12-03 | 7.200 | 7.260 | 7.110 | 7.170 | 7.021 | 4,617,276 |
| 2024-12-02 | 7.180 | 7.250 | 7.140 | 7.220 | 7.070 | 7,535,252 |
| 2024-11-29 | 7.030 | 7.340 | 7.030 | 7.150 | 7.001 | 5,612,768 |
| 2024-11-28 | 7.070 | 7.160 | 7.000 | 7.070 | 6.923 | 6,230,131 |
| 2024-11-27 | 7.070 | 7.070 | 6.800 | 7.070 | 6.923 | 6,993,935 |
| 2024-11-26 | 7.170 | 7.250 | 7.020 | 7.130 | 6.982 | 9,464,009 |
| 2024-11-25 | 6.810 | 7.250 | 6.740 | 7.170 | 7.021 | 13,164,980 |
| 2024-11-22 | 7.020 | 7.060 | 6.710 | 6.730 | 6.590 | 5,577,817 |
| 2024-11-21 | 6.880 | 7.010 | 6.810 | 7.010 | 6.864 | 4,526,672 |
| 2024-11-20 | 6.750 | 6.900 | 6.710 | 6.900 | 6.756 | 4,747,869 |
| 2024-11-19 | 6.610 | 6.730 | 6.520 | 6.710 | 6.570 | 3,440,720 |
| 2024-11-18 | 6.700 | 6.950 | 6.490 | 6.580 | 6.443 | 4,768,828 |
| 2024-11-15 | 6.810 | 6.940 | 6.640 | 6.670 | 6.531 | 5,451,428 |
| 2024-11-14 | 7.010 | 7.090 | 6.800 | 6.850 | 6.707 | 4,785,102 |
| 2024-11-13 | 6.950 | 7.060 | 6.810 | 7.030 | 6.884 | 4,879,183 |
| 2024-11-12 | 7.000 | 7.140 | 6.910 | 6.970 | 6.825 | 7,530,754 |
| 2024-11-11 | 6.870 | 7.020 | 6.790 | 7.000 | 6.854 | 7,211,998 |
| 2024-11-08 | 6.940 | 6.980 | 6.770 | 6.810 | 6.668 | 5,738,172 |
| 2024-11-07 | 6.680 | 6.890 | 6.640 | 6.880 | 6.737 | 6,518,936 |
| 2024-11-06 | 6.690 | 6.770 | 6.620 | 6.690 | 6.551 | 5,599,280 |
| 2024-11-05 | 6.640 | 6.730 | 6.610 | 6.700 | 6.561 | 5,059,956 |
| 2024-11-04 | 6.600 | 6.670 | 6.460 | 6.640 | 6.502 | 3,139,311 |
| 2024-11-01 | 6.690 | 6.890 | 6.510 | 6.520 | 6.384 | 7,021,260 |
| 2024-10-31 | 6.650 | 6.770 | 6.650 | 6.760 | 6.619 | 5,660,820 |
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.