Beijing Tianyishangjia New Material Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.210 | 5.280 | 5.080 | 5.270 | 5.270 | 10,771,973 |
| 2024-07-26 | 5.150 | 5.220 | 5.130 | 5.180 | 5.180 | 7,639,638 |
| 2024-07-25 | 5.000 | 5.240 | 4.980 | 5.160 | 5.160 | 11,785,822 |
| 2024-07-24 | 5.180 | 5.210 | 5.000 | 5.040 | 5.040 | 10,118,227 |
| 2024-07-23 | 5.300 | 5.370 | 5.170 | 5.180 | 5.180 | 7,963,222 |
| 2024-07-22 | 5.320 | 5.380 | 5.250 | 5.310 | 5.310 | 8,015,736 |
| 2024-07-19 | 5.240 | 5.370 | 5.190 | 5.310 | 5.310 | 12,078,380 |
| 2024-07-18 | 5.300 | 5.310 | 5.120 | 5.270 | 5.270 | 11,470,219 |
| 2024-07-17 | 5.360 | 5.450 | 5.290 | 5.310 | 5.310 | 10,001,324 |
| 2024-07-16 | 5.360 | 5.390 | 5.280 | 5.330 | 5.330 | 7,946,127 |
| 2024-07-15 | 5.550 | 5.560 | 5.330 | 5.360 | 5.360 | 9,019,122 |
| 2024-07-12 | 5.640 | 5.680 | 5.550 | 5.560 | 5.560 | 9,201,790 |
| 2024-07-11 | 5.480 | 5.670 | 5.450 | 5.630 | 5.630 | 11,928,895 |
| 2024-07-10 | 5.420 | 5.580 | 5.360 | 5.360 | 5.360 | 8,577,903 |
| 2024-07-09 | 5.430 | 5.510 | 5.320 | 5.460 | 5.460 | 9,037,236 |
| 2024-07-08 | 5.650 | 5.650 | 5.400 | 5.430 | 5.430 | 8,169,653 |
| 2024-07-05 | 5.630 | 5.630 | 5.630 | 5.630 | 5.630 | 0 |
| 2024-07-04 | 5.860 | 5.890 | 5.620 | 5.630 | 5.630 | 8,202,780 |
| 2024-07-03 | 5.910 | 5.980 | 5.830 | 5.860 | 5.860 | 6,625,113 |
| 2024-07-02 | 5.940 | 6.000 | 5.850 | 5.890 | 5.890 | 7,758,967 |
| 2024-07-01 | 5.990 | 6.070 | 5.770 | 5.940 | 5.940 | 10,447,445 |
| 2024-06-28 | 6.050 | 6.180 | 5.990 | 6.000 | 6.000 | 7,552,472 |
| 2024-06-27 | 6.170 | 6.210 | 6.020 | 6.040 | 6.040 | 7,378,875 |
| 2024-06-26 | 6.000 | 6.200 | 5.930 | 6.190 | 6.190 | 10,008,420 |
| 2024-06-25 | 6.050 | 6.090 | 5.950 | 6.030 | 6.030 | 6,944,469 |
| 2024-06-24 | 6.240 | 6.300 | 5.990 | 6.020 | 6.020 | 8,668,449 |
| 2024-06-21 | 6.440 | 6.500 | 6.310 | 6.320 | 6.320 | 7,766,304 |
| 2024-06-20 | 6.600 | 6.610 | 6.430 | 6.440 | 6.440 | 9,081,580 |
| 2024-06-19 | 6.780 | 6.780 | 6.560 | 6.570 | 6.570 | 6,909,130 |
| 2024-06-18 | 6.570 | 6.770 | 6.560 | 6.730 | 6.730 | 8,899,175 |
| 2024-06-17 | 6.630 | 6.690 | 6.480 | 6.600 | 6.600 | 6,309,938 |
| 2024-06-14 | 6.740 | 6.750 | 6.560 | 6.630 | 6.630 | 8,790,310 |
| 2024-06-13 | 6.680 | 6.850 | 6.560 | 6.780 | 6.780 | 11,459,938 |
| 2024-06-12 | 6.640 | 6.710 | 6.580 | 6.660 | 6.660 | 6,597,460 |
| 2024-06-11 | 6.580 | 6.660 | 6.390 | 6.650 | 6.650 | 8,759,034 |
| 2024-06-07 | 6.520 | 6.630 | 6.450 | 6.590 | 6.590 | 10,072,724 |
| 2024-06-06 | 6.800 | 6.840 | 6.350 | 6.440 | 6.440 | 17,543,902 |
| 2024-06-05 | 6.930 | 6.960 | 6.810 | 6.810 | 6.810 | 6,948,898 |
| 2024-06-04 | 7.080 | 7.080 | 6.850 | 6.930 | 6.930 | 10,008,203 |
| 2024-06-03 | 7.320 | 7.320 | 7.020 | 7.090 | 7.090 | 10,685,381 |
| 2024-05-31 | 7.300 | 7.460 | 7.300 | 7.330 | 7.330 | 11,615,531 |
| 2024-05-30 | 7.590 | 7.700 | 7.370 | 7.390 | 7.390 | 27,093,744 |
| 2024-05-29 | 7.060 | 7.330 | 7.050 | 7.160 | 7.160 | 12,097,843 |
| 2024-05-28 | 7.110 | 7.210 | 7.060 | 7.060 | 7.060 | 8,398,613 |
| 2024-05-27 | 7.310 | 7.340 | 6.960 | 7.150 | 7.150 | 15,313,529 |
| 2024-05-24 | 7.520 | 7.570 | 7.290 | 7.290 | 7.290 | 13,267,811 |
| 2024-05-23 | 7.760 | 7.790 | 7.520 | 7.540 | 7.540 | 13,157,350 |
| 2024-05-22 | 7.540 | 7.840 | 7.530 | 7.800 | 7.800 | 17,283,523 |
| 2024-05-21 | 7.700 | 7.720 | 7.480 | 7.530 | 7.530 | 11,086,088 |
| 2024-05-20 | 7.720 | 7.900 | 7.680 | 7.710 | 7.710 | 12,646,931 |
| 2024-05-17 | 7.610 | 7.800 | 7.440 | 7.800 | 7.800 | 15,898,042 |
| 2024-05-16 | 7.550 | 7.650 | 7.520 | 7.540 | 7.540 | 9,605,527 |
| 2024-05-15 | 7.640 | 7.640 | 7.470 | 7.540 | 7.540 | 9,977,225 |
| 2024-05-14 | 7.860 | 7.900 | 7.590 | 7.630 | 7.630 | 15,902,537 |
| 2024-05-13 | 8.050 | 8.050 | 7.750 | 7.780 | 7.780 | 17,291,884 |
| 2024-05-10 | 8.380 | 8.390 | 8.060 | 8.100 | 8.100 | 20,896,333 |
| 2024-05-09 | 8.140 | 8.470 | 8.130 | 8.380 | 8.380 | 17,218,099 |
| 2024-05-08 | 8.420 | 8.440 | 8.120 | 8.140 | 8.140 | 17,336,763 |
| 2024-05-07 | 8.330 | 8.440 | 8.200 | 8.420 | 8.420 | 17,797,064 |
| 2024-05-06 | 8.120 | 8.370 | 8.120 | 8.270 | 8.270 | 17,755,962 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-15 | 0.0400 CNY |
| 2022-05-31 | 0.0400 CNY |
| 2021-06-11 | 0.0400 CNY |
| 2020-06-22 | 0.0950 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.