Beijing Tianyishangjia New Material Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	23.680	23.700	23.170	23.320	23.266	4,161,559
2023-02-03	24.400	24.480	23.380	23.750	23.695	6,751,198
2023-02-02	24.210	25.150	24.080	24.220	24.164	12,094,032
2023-02-01	23.970	24.290	23.630	24.200	24.144	5,014,207
2023-01-31	24.060	24.280	23.600	23.990	23.934	4,319,752
2023-01-30	23.890	24.340	23.590	24.080	24.024	6,220,065
2023-01-20	23.150	23.660	22.780	23.590	23.535	5,429,235
2023-01-19	23.030	23.350	22.800	23.090	23.036	2,703,577
2023-01-18	23.350	23.400	22.870	23.080	23.026	2,827,260
2023-01-17	22.760	23.610	22.760	23.170	23.116	5,301,524
2023-01-16	22.380	23.150	22.280	22.840	22.787	4,989,103
2023-01-13	22.600	22.700	22.110	22.370	22.318	3,069,542
2023-01-12	22.730	23.060	22.420	22.500	22.448	3,920,519
2023-01-11	23.000	23.360	22.500	22.600	22.547	4,592,014
2023-01-10	23.450	23.720	22.990	23.040	22.986	4,891,142
2023-01-09	24.370	24.780	23.440	23.550	23.495	6,689,117
2023-01-06	23.000	24.870	22.870	24.150	24.094	13,556,321
2023-01-05	22.680	23.350	22.500	23.120	23.066	4,795,891
2023-01-04	23.130	23.180	22.340	22.680	22.627	5,352,526
2023-01-03	21.880	22.940	21.510	22.800	22.747	5,301,340
2022-12-30	21.560	22.180	21.400	21.770	21.719	3,095,688
2022-12-29	21.800	21.970	21.520	21.600	21.550	2,374,716
2022-12-28	22.330	22.480	21.530	21.730	21.679	5,776,958
2022-12-27	21.150	22.500	21.090	22.310	22.258	6,166,796
2022-12-26	20.150	21.300	20.040	21.160	21.111	4,261,040
2022-12-23	20.690	20.700	19.930	20.160	20.113	5,055,337
2022-12-22	21.290	21.500	20.300	20.780	20.732	6,371,882
2022-12-21	21.530	21.630	21.000	21.240	21.191	2,255,878
2022-12-20	21.450	22.050	21.140	21.590	21.540	2,739,406
2022-12-19	21.800	22.060	21.100	21.350	21.300	3,599,783
2022-12-16	22.180	22.270	21.500	21.800	21.749	3,918,534
2022-12-15	22.030	22.480	21.900	22.360	22.308	2,711,473
2022-12-14	22.580	22.790	21.880	22.150	22.099	4,363,606
2022-12-13	23.300	23.300	22.310	22.540	22.488	4,913,285
2022-12-12	23.130	23.570	22.730	23.350	23.296	4,937,595
2022-12-09	22.100	23.530	21.950	23.250	23.196	11,220,101
2022-12-08	21.940	22.490	21.640	22.050	21.999	5,684,666
2022-12-07	22.410	22.570	21.600	21.940	21.889	8,711,450
2022-12-06	22.650	23.300	22.400	22.620	22.567	6,345,107
2022-12-05	22.660	22.850	21.880	22.300	22.248	5,988,126
2022-12-02	22.100	22.640	21.920	22.410	22.358	5,184,700
2022-12-01	21.800	22.440	21.540	22.100	22.049	6,320,535
2022-11-30	21.570	21.680	20.910	21.250	21.201	5,769,958
2022-11-29	21.360	21.700	21.050	21.400	21.350	5,085,521
2022-11-28	21.330	22.090	21.120	21.340	21.290	5,743,242
2022-11-25	22.730	22.730	21.680	21.970	21.919	5,302,932
2022-11-24	22.610	22.930	22.210	22.860	22.807	5,094,962
2022-11-23	21.960	23.150	21.200	22.630	22.577	8,917,045
2022-11-22	22.920	22.920	21.950	22.060	22.009	8,069,028
2022-11-21	22.300	23.220	22.080	23.100	23.046	10,241,817
2022-11-18	23.410	24.080	22.700	22.750	22.697	8,671,324
2022-11-17	23.280	23.600	22.660	23.540	23.485	5,531,814
2022-11-16	24.160	24.460	23.130	23.320	23.266	8,173,142
2022-11-15	22.580	24.330	22.580	24.230	24.174	12,322,953
2022-11-14	22.740	23.000	22.220	22.580	22.528	7,743,202
2022-11-11	23.810	23.890	22.650	22.950	22.897	10,073,320
2022-11-10	23.370	24.520	23.110	23.200	23.146	13,841,705
2022-11-09	24.650	25.300	23.500	23.600	23.545	19,271,324
2022-11-08	26.000	26.860	24.770	25.130	25.072	19,702,549
2022-11-07	26.700	27.000	23.790	24.980	24.922	29,623,286

← NewerPage 16 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.