Beijing Tianyishangjia New Material Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	18.310	18.540	18.200	18.330	18.330	3,557,557
2023-07-31	18.470	18.760	18.300	18.390	18.390	3,184,656
2023-07-28	18.000	18.530	17.940	18.470	18.470	3,415,502
2023-07-27	18.000	18.400	18.000	18.040	18.040	3,544,926
2023-07-26	18.550	18.550	17.890	18.120	18.120	6,254,701
2023-07-25	18.440	18.830	18.320	18.610	18.610	3,465,385
2023-07-24	18.160	18.450	17.880	18.300	18.300	2,653,741
2023-07-21	18.150	18.250	17.900	18.160	18.160	3,073,212
2023-07-20	18.420	18.490	18.100	18.160	18.160	3,416,262
2023-07-19	18.850	18.980	18.110	18.260	18.260	5,169,582
2023-07-18	18.420	19.020	18.420	18.720	18.720	3,411,134
2023-07-17	18.590	18.690	18.310	18.690	18.690	3,711,041
2023-07-14	19.020	19.040	18.590	18.630	18.630	4,834,609
2023-07-13	19.010	19.280	19.000	19.080	19.080	3,118,540
2023-07-12	19.310	19.400	18.930	19.010	19.010	3,911,155
2023-07-11	19.580	19.620	19.250	19.360	19.360	2,179,495
2023-07-10	19.310	19.730	19.170	19.560	19.560	4,054,627
2023-07-07	19.480	19.750	19.250	19.250	19.250	3,668,911
2023-07-06	19.410	19.980	19.410	19.610	19.610	5,484,523
2023-07-05	19.470	19.950	19.360	19.620	19.620	7,878,869
2023-07-04	18.800	19.780	18.800	19.560	19.560	9,709,882
2023-07-03	19.020	19.470	18.780	18.870	18.870	6,759,915
2023-06-30	18.940	19.280	18.810	19.120	19.120	5,684,315
2023-06-29	18.780	19.080	18.660	18.880	18.880	5,165,197
2023-06-28	18.240	19.190	18.070	18.830	18.830	10,155,879
2023-06-27	18.080	18.580	18.020	18.230	18.230	5,402,524
2023-06-26	18.320	18.720	17.830	17.950	17.950	8,206,214
2023-06-21	18.620	19.100	18.360	18.430	18.430	10,282,120
2023-06-20	19.000	19.310	18.200	18.730	18.730	17,863,905
2023-06-19	17.830	17.830	17.390	17.410	17.410	3,052,907
2023-06-16	17.530	17.970	17.530	17.580	17.580	3,179,189
2023-06-15	17.070	17.980	17.070	17.600	17.600	5,328,809
2023-06-14	17.240	17.320	16.850	17.190	17.150	4,826,178
2023-06-13	17.380	17.460	17.080	17.100	17.060	2,677,745
2023-06-12	16.620	17.550	16.620	17.470	17.429	6,569,972
2023-06-09	16.400	16.800	16.400	16.780	16.741	3,692,802
2023-06-08	16.530	16.860	16.450	16.490	16.452	2,854,858
2023-06-07	16.450	16.700	16.390	16.540	16.502	3,100,515
2023-06-06	16.750	16.810	16.370	16.410	16.372	4,829,751
2023-06-05	16.970	17.150	16.710	16.730	16.691	4,458,870
2023-06-02	16.640	17.050	16.640	16.970	16.931	4,289,956
2023-06-01	16.730	16.930	16.510	16.700	16.661	2,746,578
2023-05-31	17.000	17.040	16.540	16.630	16.591	3,883,326
2023-05-30	16.820	17.320	16.760	17.080	17.040	3,969,880
2023-05-29	17.260	17.370	16.780	16.800	16.761	4,491,948
2023-05-26	17.700	17.790	17.030	17.190	17.150	5,621,528
2023-05-25	17.720	18.160	17.570	17.860	17.818	5,433,602
2023-05-24	17.630	17.920	17.400	17.780	17.739	3,547,534
2023-05-23	17.730	17.930	17.530	17.620	17.579	2,400,185
2023-05-22	17.650	17.950	17.640	17.720	17.679	2,681,897
2023-05-19	17.590	17.800	17.460	17.630	17.589	2,513,149
2023-05-18	17.720	17.950	17.530	17.640	17.599	3,778,749
2023-05-17	17.500	17.890	17.410	17.800	17.759	4,146,835
2023-05-16	18.000	18.000	17.350	17.390	17.350	5,203,506
2023-05-15	18.000	18.140	17.590	17.950	17.908	4,992,822
2023-05-12	18.660	18.740	17.950	17.970	17.928	4,251,167
2023-05-11	18.890	19.280	18.500	18.520	18.477	5,486,637
2023-05-10	18.130	18.920	17.910	18.890	18.846	6,717,346
2023-05-09	18.500	18.610	17.810	18.090	18.048	7,755,554
2023-05-08	18.920	19.170	18.480	18.510	18.467	5,821,889

← NewerPage 14 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.