Beijing Tianyishangjia New Material Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	13.150	13.530	12.870	13.420	13.420	12,592,698
2024-01-24	13.560	13.710	12.650	13.130	13.130	14,023,314
2024-01-23	13.040	13.740	13.020	13.440	13.440	17,054,637
2024-01-22	14.770	14.770	12.880	13.040	13.040	20,273,042
2024-01-19	15.250	15.300	14.740	14.760	14.760	4,841,334
2024-01-18	15.040	15.320	14.660	15.200	15.200	7,430,160
2024-01-17	15.900	15.930	15.120	15.140	15.140	7,238,395
2024-01-16	15.460	16.050	15.350	15.940	15.940	7,705,225
2024-01-15	15.750	15.870	15.230	15.520	15.520	7,341,532
2024-01-12	15.900	16.370	15.800	15.830	15.830	9,712,463
2024-01-11	15.400	16.100	15.390	15.960	15.960	7,139,030
2024-01-10	15.290	15.690	15.010	15.370	15.370	4,617,727
2024-01-09	14.880	15.480	14.880	15.320	15.320	5,550,908
2024-01-08	15.530	15.690	14.800	14.830	14.830	7,708,894
2024-01-05	16.010	16.210	15.580	15.610	15.610	5,335,319
2024-01-04	16.290	16.360	15.960	16.060	16.060	3,877,844
2024-01-03	16.400	16.520	16.200	16.240	16.240	4,048,741
2024-01-02	16.880	16.960	16.400	16.430	16.430	6,943,358
2023-12-29	16.640	16.960	16.550	16.900	16.900	5,155,806
2023-12-28	15.850	16.850	15.650	16.620	16.620	8,491,851
2023-12-27	15.700	15.820	15.590	15.800	15.800	3,852,320
2023-12-26	15.780	15.900	15.700	15.780	15.780	2,789,984
2023-12-25	15.900	16.280	15.750	15.840	15.840	3,824,369
2023-12-22	16.070	16.250	15.610	15.980	15.980	5,932,749
2023-12-21	15.700	16.190	15.560	15.970	15.970	5,982,925
2023-12-20	16.060	16.090	15.660	15.700	15.700	4,697,834
2023-12-19	15.900	16.160	15.890	16.010	16.010	3,556,721
2023-12-18	16.160	16.210	15.850	15.920	15.920	5,195,432
2023-12-15	16.460	16.540	16.090	16.130	16.130	5,034,807
2023-12-14	16.530	16.590	16.270	16.350	16.350	4,516,879
2023-12-13	16.570	16.700	16.390	16.430	16.430	4,181,872
2023-12-12	16.990	17.070	16.530	16.560	16.560	4,672,277
2023-12-11	16.530	17.040	16.350	16.990	16.990	5,007,024
2023-12-08	16.630	16.800	16.590	16.790	16.790	4,719,281
2023-12-07	16.530	16.740	16.330	16.630	16.630	4,414,212
2023-12-06	16.570	16.750	16.410	16.490	16.490	4,683,519
2023-12-05	17.000	17.000	16.480	16.500	16.500	5,679,638
2023-12-04	17.060	17.100	16.860	16.950	16.950	3,560,432
2023-12-01	17.000	17.200	16.930	17.030	17.030	3,688,598
2023-11-30	17.240	17.380	16.960	17.170	17.170	3,723,300
2023-11-29	17.200	17.650	17.060	17.350	17.350	5,894,776
2023-11-28	17.170	17.480	17.000	17.180	17.180	5,655,230
2023-11-27	17.300	17.370	16.590	17.120	17.120	10,415,473
2023-11-24	18.030	18.170	17.340	17.400	17.400	10,668,178
2023-11-23	17.900	18.350	17.840	18.100	18.100	8,677,923
2023-11-22	18.880	19.020	17.870	17.870	17.870	11,221,876
2023-11-21	19.230	19.450	18.770	18.990	18.990	13,917,968
2023-11-20	18.480	19.290	17.810	19.010	19.010	17,287,295
2023-11-17	18.380	18.640	18.280	18.480	18.480	5,765,632
2023-11-16	18.500	18.650	18.360	18.380	18.380	5,393,057
2023-11-15	18.780	18.900	18.440	18.510	18.510	6,500,390
2023-11-14	18.640	18.970	18.490	18.730	18.730	5,198,262
2023-11-13	18.380	18.650	18.250	18.600	18.600	5,244,162
2023-11-10	18.130	18.400	18.040	18.310	18.310	4,220,515
2023-11-09	18.440	18.620	18.170	18.250	18.250	5,315,643
2023-11-08	18.510	18.600	18.310	18.390	18.390	4,566,591
2023-11-07	18.650	18.650	18.200	18.450	18.450	4,476,477
2023-11-06	18.000	18.790	18.000	18.610	18.610	8,387,002
2023-11-03	17.560	18.300	17.520	18.000	18.000	5,548,724
2023-11-02	18.090	18.150	17.470	17.520	17.520	5,221,827

← NewerPage 12 of 21 · 1,212 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.