Guangdong Tianan New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.630 | 6.730 | 6.540 | 6.640 | 6.502 | 5,331,716 |
| 2024-10-29 | 6.800 | 6.850 | 6.610 | 6.630 | 6.492 | 5,898,120 |
| 2024-10-28 | 6.520 | 6.820 | 6.510 | 6.810 | 6.668 | 9,578,977 |
| 2024-10-25 | 6.680 | 6.730 | 6.650 | 6.690 | 6.551 | 4,563,292 |
| 2024-10-24 | 6.620 | 6.700 | 6.580 | 6.650 | 6.512 | 3,937,020 |
| 2024-10-23 | 6.680 | 6.750 | 6.620 | 6.650 | 6.512 | 5,013,420 |
| 2024-10-22 | 6.760 | 6.760 | 6.540 | 6.690 | 6.551 | 9,306,804 |
| 2024-10-21 | 6.510 | 6.990 | 6.410 | 6.860 | 6.717 | 14,023,790 |
| 2024-10-18 | 6.260 | 6.890 | 6.260 | 6.520 | 6.384 | 7,827,419 |
| 2024-10-17 | 6.450 | 6.510 | 6.320 | 6.320 | 6.189 | 2,888,360 |
| 2024-10-16 | 6.360 | 6.500 | 6.270 | 6.420 | 6.286 | 3,085,511 |
| 2024-10-15 | 6.550 | 6.580 | 6.340 | 6.350 | 6.218 | 3,423,096 |
| 2024-10-14 | 6.370 | 6.530 | 6.280 | 6.510 | 6.375 | 4,903,363 |
| 2024-10-11 | 6.500 | 6.500 | 6.230 | 6.280 | 6.149 | 4,469,510 |
| 2024-10-10 | 6.460 | 6.650 | 6.270 | 6.490 | 6.355 | 6,581,729 |
| 2024-10-09 | 6.980 | 6.980 | 6.440 | 6.440 | 6.306 | 10,946,670 |
| 2024-10-08 | 7.550 | 7.570 | 6.800 | 7.150 | 7.001 | 19,231,820 |
| 2024-09-30 | 6.550 | 6.880 | 6.370 | 6.880 | 6.737 | 14,818,900 |
| 2024-09-27 | 6.160 | 6.250 | 6.060 | 6.250 | 6.120 | 3,951,596 |
| 2024-09-26 | 5.870 | 6.040 | 5.810 | 6.030 | 5.905 | 3,116,960 |
| 2024-09-25 | 5.890 | 6.050 | 5.860 | 5.890 | 5.767 | 3,325,788 |
| 2024-09-24 | 5.670 | 5.860 | 5.650 | 5.840 | 5.719 | 2,502,268 |
| 2024-09-23 | 5.570 | 5.700 | 5.560 | 5.680 | 5.562 | 3,192,764 |
| 2024-09-20 | 5.670 | 5.680 | 5.560 | 5.600 | 5.484 | 1,774,880 |
| 2024-09-19 | 5.440 | 5.710 | 5.440 | 5.670 | 5.552 | 2,791,400 |
| 2024-09-18 | 5.500 | 5.560 | 5.320 | 5.420 | 5.307 | 2,307,028 |
| 2024-09-13 | 5.590 | 5.690 | 5.490 | 5.500 | 5.386 | 2,254,336 |
| 2024-09-12 | 5.590 | 5.690 | 5.580 | 5.600 | 5.484 | 1,215,340 |
| 2024-09-11 | 5.670 | 5.710 | 5.590 | 5.620 | 5.503 | 1,478,460 |
| 2024-09-10 | 5.700 | 5.760 | 5.580 | 5.670 | 5.552 | 1,977,220 |
| 2024-09-09 | 5.750 | 5.830 | 5.660 | 5.700 | 5.581 | 1,632,480 |
| 2024-09-06 | 5.900 | 5.910 | 5.730 | 5.750 | 5.630 | 1,971,320 |
| 2024-09-05 | 5.820 | 5.930 | 5.820 | 5.910 | 5.787 | 2,066,220 |
| 2024-09-04 | 5.910 | 5.950 | 5.810 | 5.820 | 5.699 | 1,584,408 |
| 2024-09-03 | 5.890 | 5.990 | 5.840 | 5.920 | 5.797 | 1,645,476 |
| 2024-09-02 | 5.990 | 6.070 | 5.870 | 5.890 | 5.767 | 2,888,672 |
| 2024-08-30 | 5.800 | 6.050 | 5.780 | 5.940 | 5.816 | 3,158,956 |
| 2024-08-29 | 5.700 | 5.830 | 5.660 | 5.810 | 5.689 | 1,779,336 |
| 2024-08-28 | 5.670 | 5.760 | 5.620 | 5.730 | 5.611 | 1,812,580 |
| 2024-08-27 | 5.710 | 5.770 | 5.610 | 5.700 | 5.581 | 2,035,805 |
| 2024-08-26 | 5.670 | 5.800 | 5.580 | 5.680 | 5.562 | 2,703,292 |
| 2024-08-23 | 5.610 | 5.690 | 5.540 | 5.630 | 5.513 | 2,226,660 |
| 2024-08-22 | 5.730 | 5.780 | 5.590 | 5.620 | 5.503 | 2,956,876 |
| 2024-08-21 | 5.700 | 5.870 | 5.690 | 5.730 | 5.611 | 2,489,040 |
| 2024-08-20 | 6.020 | 6.020 | 5.730 | 5.760 | 5.640 | 3,702,280 |
| 2024-08-19 | 5.760 | 6.020 | 5.760 | 6.000 | 5.875 | 3,742,884 |
| 2024-08-16 | 6.020 | 6.030 | 5.920 | 5.940 | 5.816 | 2,074,100 |
| 2024-08-15 | 5.910 | 6.030 | 5.870 | 5.990 | 5.865 | 2,591,880 |
| 2024-08-14 | 6.070 | 6.080 | 5.900 | 5.930 | 5.807 | 1,918,640 |
| 2024-08-13 | 6.040 | 6.090 | 5.950 | 6.050 | 5.924 | 2,556,380 |
| 2024-08-12 | 6.010 | 6.110 | 5.960 | 6.030 | 5.905 | 1,879,916 |
| 2024-08-09 | 6.000 | 6.150 | 6.000 | 6.030 | 5.905 | 2,140,412 |
| 2024-08-08 | 5.980 | 6.030 | 5.860 | 5.990 | 5.865 | 2,536,616 |
| 2024-08-07 | 5.920 | 5.980 | 5.890 | 5.970 | 5.846 | 2,234,988 |
| 2024-08-06 | 5.910 | 6.010 | 5.870 | 5.930 | 5.807 | 2,629,500 |
| 2024-08-05 | 5.990 | 6.110 | 5.900 | 5.910 | 5.787 | 2,737,340 |
| 2024-08-02 | 6.060 | 6.160 | 6.000 | 6.030 | 5.905 | 2,410,336 |
| 2024-08-01 | 6.100 | 6.210 | 6.050 | 6.110 | 5.983 | 3,371,540 |
| 2024-07-31 | 5.900 | 6.090 | 5.860 | 6.080 | 5.954 | 3,081,345 |
| 2024-07-30 | 5.830 | 5.940 | 5.800 | 5.900 | 5.777 | 2,040,836 |
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.