Beijing Tianyishangjia New Material Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	18.430	18.500	17.940	18.000	18.000	5,570,447
2023-10-31	18.970	18.970	18.130	18.230	18.230	8,361,447
2023-10-30	18.780	19.120	18.610	18.970	18.970	8,135,360
2023-10-27	18.520	19.160	18.380	18.970	18.970	9,232,573
2023-10-26	18.100	18.830	17.880	18.580	18.580	10,691,367
2023-10-25	18.270	18.560	18.160	18.200	18.200	8,418,031
2023-10-24	18.080	18.570	18.050	18.170	18.170	12,516,236
2023-10-23	17.920	18.250	17.750	18.070	18.070	7,550,602
2023-10-20	17.830	18.170	17.760	18.090	18.090	6,917,663
2023-10-19	18.090	18.270	17.890	17.900	17.900	4,424,087
2023-10-18	18.530	18.530	18.060	18.150	18.150	4,886,043
2023-10-17	17.840	18.640	17.730	18.390	18.390	14,255,464
2023-10-16	17.860	18.550	17.790	17.820	17.820	16,416,297
2023-10-13	17.450	17.590	17.280	17.460	17.460	4,712,885
2023-10-12	17.400	17.650	17.150	17.480	17.480	5,660,483
2023-10-11	17.390	17.660	17.120	17.200	17.200	4,303,686
2023-10-10	17.510	17.680	17.260	17.390	17.390	4,621,008
2023-10-09	18.010	18.090	17.400	17.450	17.450	7,155,329
2023-09-28	17.660	18.180	17.660	18.010	18.010	8,173,228
2023-09-27	17.040	17.880	16.960	17.740	17.740	8,916,335
2023-09-26	16.710	17.290	16.630	17.100	17.100	7,797,468
2023-09-25	16.200	16.780	16.110	16.570	16.570	5,848,723
2023-09-22	15.960	16.280	15.860	16.230	16.230	4,058,271
2023-09-21	16.140	16.160	15.810	15.890	15.890	2,918,883
2023-09-20	16.240	16.370	16.080	16.090	16.090	2,467,834
2023-09-19	16.800	16.800	16.240	16.280	16.280	3,849,725
2023-09-18	16.110	16.860	16.000	16.680	16.680	5,505,588
2023-09-15	16.390	16.560	16.070	16.140	16.140	4,021,529
2023-09-14	16.710	16.780	16.230	16.330	16.330	3,520,285
2023-09-13	16.950	16.990	16.540	16.660	16.660	3,845,757
2023-09-12	17.370	17.370	16.980	17.000	17.000	3,546,518
2023-09-11	17.070	17.470	16.830	17.330	17.330	6,756,162
2023-09-08	17.050	17.180	16.950	16.980	16.980	3,246,169
2023-09-07	17.680	17.680	16.920	16.990	16.990	5,488,178
2023-09-06	17.830	17.890	17.440	17.610	17.610	2,699,195
2023-09-05	17.780	18.030	17.550	17.750	17.750	2,960,636
2023-09-04	17.780	17.950	17.600	17.780	17.780	3,051,404
2023-09-01	17.520	17.810	17.520	17.750	17.750	3,504,425
2023-08-31	17.490	17.600	17.310	17.530	17.530	2,651,653
2023-08-30	17.240	17.680	17.150	17.490	17.490	3,548,216
2023-08-29	16.300	17.330	16.300	17.190	17.190	4,063,307
2023-08-28	17.110	17.430	16.320	16.400	16.400	4,465,987
2023-08-25	16.790	16.790	16.300	16.370	16.370	3,409,532
2023-08-24	16.860	16.980	16.600	16.760	16.760	2,230,941
2023-08-23	17.070	17.070	16.750	16.750	16.750	2,167,305
2023-08-22	17.080	17.210	16.600	17.130	17.130	3,245,159
2023-08-21	17.210	17.560	17.080	17.080	17.080	2,330,760
2023-08-18	17.480	17.810	17.330	17.330	17.330	2,855,263
2023-08-17	17.000	17.430	16.860	17.340	17.340	2,385,244
2023-08-16	17.060	17.390	17.030	17.030	17.030	2,243,269
2023-08-15	17.540	17.550	17.120	17.320	17.320	2,816,370
2023-08-14	17.870	17.870	17.260	17.540	17.540	4,670,840
2023-08-11	18.330	18.630	17.870	17.920	17.920	4,906,512
2023-08-10	18.010	18.480	17.880	18.360	18.360	6,314,989
2023-08-09	18.140	18.140	17.750	18.050	18.050	3,834,896
2023-08-08	18.450	18.510	18.000	18.070	18.070	3,937,322
2023-08-07	18.630	18.920	18.130	18.260	18.260	5,957,989
2023-08-04	18.380	18.650	18.220	18.620	18.620	3,664,943
2023-08-03	18.250	18.470	18.220	18.320	18.320	2,441,772
2023-08-02	18.300	18.580	18.100	18.350	18.350	3,140,496

← NewerPage 13 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.