Beijing Tianyishangjia New Material Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	8.410	8.460	8.040	8.080	8.080	21,078,392
2024-04-29	8.220	8.550	8.150	8.440	8.440	24,935,862
2024-04-26	8.260	8.350	8.060	8.240	8.240	27,709,949
2024-04-25	8.460	8.470	7.860	8.190	8.190	38,022,095
2024-04-24	8.960	9.100	8.840	9.090	9.090	13,463,224
2024-04-23	9.050	9.160	8.940	8.980	8.980	10,945,088
2024-04-22	9.130	9.220	8.890	9.050	9.050	12,136,116
2024-04-19	9.300	9.450	9.130	9.170	9.170	14,388,686
2024-04-18	9.220	9.580	9.050	9.400	9.400	18,343,672
2024-04-17	8.980	9.290	8.950	9.260	9.260	17,641,008
2024-04-16	9.500	9.500	8.770	8.800	8.800	22,316,919
2024-04-15	9.810	9.930	9.390	9.520	9.520	18,952,660
2024-04-12	10.200	10.200	9.870	9.870	9.870	15,679,534
2024-04-11	10.100	10.310	10.040	10.130	10.130	11,117,463
2024-04-10	10.460	10.490	10.040	10.190	10.190	17,455,685
2024-04-09	10.180	10.530	10.180	10.520	10.520	13,978,297
2024-04-08	10.690	10.820	10.250	10.260	10.260	18,181,689
2024-04-03	10.570	10.890	10.350	10.780	10.780	25,047,490
2024-04-02	10.500	10.890	10.400	10.670	10.670	28,492,653
2024-04-01	10.360	10.570	10.290	10.530	10.530	17,553,292
2024-03-29	10.390	10.490	10.090	10.280	10.280	12,712,792
2024-03-28	9.940	10.510	9.900	10.380	10.380	25,807,984
2024-03-27	10.350	10.350	9.860	9.860	9.860	20,650,067
2024-03-26	10.320	10.480	10.160	10.400	10.400	20,145,455
2024-03-25	10.750	10.930	10.330	10.340	10.340	22,880,285
2024-03-22	11.200	11.230	10.790	10.830	10.830	33,772,344
2024-03-21	11.000	11.660	10.750	11.300	11.300	49,650,413
2024-03-20	10.980	11.070	10.750	10.870	10.870	28,363,364
2024-03-19	11.220	11.290	10.820	10.900	10.900	41,518,103
2024-03-18	10.420	11.250	10.370	11.240	11.240	63,983,609
2024-03-15	10.980	10.980	10.110	10.520	10.520	70,806,066
2024-03-14	12.630	12.910	12.160	12.360	12.360	26,155,487
2024-03-13	13.050	13.100	12.670	12.850	12.850	32,753,794
2024-03-12	12.280	13.100	12.160	12.920	12.920	41,025,697
2024-03-11	11.980	12.330	11.960	12.250	12.250	29,030,182
2024-03-08	11.670	11.950	11.540	11.850	11.850	19,676,639
2024-03-07	12.040	12.170	11.580	11.610	11.610	17,860,061
2024-03-06	11.820	12.390	11.730	12.080	12.080	15,092,335
2024-03-05	12.230	12.250	11.790	11.830	11.830	11,935,684
2024-03-04	12.160	12.310	11.950	12.240	12.240	12,178,211
2024-03-01	12.250	12.360	11.950	12.220	12.220	14,095,179
2024-02-29	11.470	12.200	11.460	12.180	12.180	13,412,716
2024-02-28	12.450	12.620	11.610	11.610	11.610	21,195,801
2024-02-27	11.810	12.270	11.750	12.260	12.260	15,547,367
2024-02-26	11.800	12.140	11.580	11.910	11.910	20,618,120
2024-02-23	12.090	12.250	11.820	12.200	12.200	10,176,935
2024-02-22	11.760	12.130	11.680	12.020	12.020	10,370,272
2024-02-21	11.640	12.120	11.440	11.730	11.730	11,351,837
2024-02-20	11.600	11.670	11.380	11.650	11.650	11,287,956
2024-02-19	12.330	12.460	11.480	11.630	11.630	18,428,216
2024-02-08	10.950	12.370	10.910	12.310	12.310	17,486,675
2024-02-07	10.360	11.010	10.250	10.950	10.950	17,699,529
2024-02-06	9.600	10.530	9.250	10.250	10.250	18,576,744
2024-02-05	10.600	10.630	9.460	9.720	9.720	19,669,711
2024-02-02	11.300	11.460	10.300	10.640	10.640	15,236,138
2024-02-01	11.380	11.650	11.150	11.310	11.310	13,137,402
2024-01-31	12.000	12.350	11.400	11.470	11.470	13,778,871
2024-01-30	12.250	12.540	12.110	12.120	12.120	12,337,780
2024-01-29	13.000	13.030	12.200	12.310	12.310	13,979,875
2024-01-26	13.380	13.430	12.890	12.920	12.920	11,166,828

← NewerPage 11 of 21 · 1,219 trading daysOlder →

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.