Beijing Tianyishangjia New Material Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	19.980	19.980	18.780	18.930	18.886	6,390,156
2023-05-04	19.200	20.200	19.130	19.850	19.804	9,678,134
2023-04-28	19.000	19.660	19.000	19.270	19.225	9,453,353
2023-04-27	18.880	19.360	18.640	19.100	19.056	12,848,999
2023-04-26	18.210	19.170	17.940	18.980	18.936	15,655,055
2023-04-25	18.600	19.050	18.400	18.590	18.547	6,466,270
2023-04-24	18.580	19.050	18.200	18.410	18.367	7,547,132
2023-04-21	18.900	19.760	18.700	18.860	18.816	7,159,028
2023-04-20	19.110	19.250	18.700	18.900	18.856	5,720,364
2023-04-19	19.110	19.300	18.970	19.050	19.006	3,742,073
2023-04-18	19.490	19.530	18.880	19.020	18.976	6,800,893
2023-04-17	19.550	19.880	19.300	19.330	19.285	4,142,149
2023-04-14	19.310	20.060	19.240	19.540	19.495	4,261,499
2023-04-13	19.400	19.560	19.210	19.310	19.265	3,109,663
2023-04-12	19.900	20.000	19.320	19.440	19.395	4,718,874
2023-04-11	19.920	20.100	19.760	19.960	19.914	1,994,950
2023-04-10	20.020	20.500	19.920	20.130	20.083	3,456,762
2023-04-07	19.920	20.300	19.750	20.260	20.213	3,720,990
2023-04-06	19.800	19.990	19.630	19.840	19.794	3,446,976
2023-04-04	20.260	20.360	19.440	20.020	19.973	6,106,752
2023-04-03	20.420	20.750	20.120	20.240	20.193	4,063,792
2023-03-31	20.860	20.860	20.370	20.410	20.363	2,650,485
2023-03-30	19.880	20.850	19.730	20.720	20.672	8,457,809
2023-03-29	19.420	20.130	19.420	19.830	19.784	4,710,741
2023-03-28	19.890	19.980	19.290	19.490	19.445	3,687,188
2023-03-27	19.300	19.950	19.030	19.840	19.794	6,704,658
2023-03-24	19.660	19.720	19.150	19.190	19.145	4,753,810
2023-03-23	19.550	19.850	19.330	19.500	19.455	4,013,467
2023-03-22	19.910	20.300	19.480	19.800	19.754	4,657,435
2023-03-21	19.780	20.070	19.500	19.880	19.834	3,326,510
2023-03-20	19.540	20.020	19.150	19.640	19.594	5,345,834
2023-03-17	19.890	19.950	19.450	19.500	19.455	5,105,480
2023-03-16	20.270	20.500	19.690	19.760	19.714	5,165,129
2023-03-15	20.690	20.850	20.360	20.520	20.472	3,044,361
2023-03-14	20.420	20.840	19.880	20.500	20.452	6,287,544
2023-03-13	21.170	21.250	20.250	20.410	20.363	6,084,225
2023-03-10	21.600	21.870	21.070	21.070	21.021	4,700,516
2023-03-09	22.000	22.310	21.680	21.800	21.749	6,812,454
2023-03-08	21.410	22.660	21.410	22.000	21.949	7,702,771
2023-03-07	22.090	22.420	21.540	21.740	21.689	8,964,106
2023-03-06	20.990	22.160	20.690	22.090	22.039	11,854,413
2023-03-03	20.900	21.200	20.880	20.930	20.881	4,019,847
2023-03-02	21.460	21.670	20.890	21.060	21.011	6,130,957
2023-03-01	22.080	22.100	21.260	21.540	21.490	6,406,343
2023-02-28	21.730	22.450	21.520	22.050	21.999	6,439,962
2023-02-27	22.330	22.600	21.810	21.940	21.889	3,480,532
2023-02-24	22.800	22.860	22.150	22.340	22.288	4,291,093
2023-02-23	22.400	23.080	22.340	22.860	22.807	4,395,382
2023-02-22	22.400	22.660	22.300	22.500	22.448	2,584,403
2023-02-21	22.290	22.720	22.150	22.520	22.468	4,182,670
2023-02-20	21.940	22.500	21.800	22.270	22.218	3,592,460
2023-02-17	22.350	22.700	21.900	22.150	22.099	4,816,344
2023-02-16	23.450	23.520	22.120	22.250	22.198	7,249,781
2023-02-15	23.760	23.940	23.330	23.450	23.395	4,372,522
2023-02-14	24.130	24.250	23.430	23.720	23.665	4,576,369
2023-02-13	23.580	24.310	23.500	24.070	24.014	6,610,461
2023-02-10	24.200	24.200	23.330	23.690	23.635	6,768,342
2023-02-09	22.970	24.180	22.800	24.170	24.114	7,868,725
2023-02-08	23.430	23.570	22.840	22.860	22.807	4,606,286
2023-02-07	23.420	23.650	23.100	23.440	23.386	4,302,814

← NewerPage 15 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.