Beijing Tianyishangjia New Material Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	25.010	25.590	24.660	25.260	25.201	11,815,368
2022-11-03	22.980	25.200	22.800	25.010	24.952	14,940,170
2022-11-02	21.900	23.670	21.820	23.380	23.326	11,149,752
2022-11-01	21.370	22.150	20.960	21.900	21.849	9,969,740
2022-10-31	20.130	21.720	20.130	21.050	21.001	10,916,520
2022-10-28	20.600	20.960	19.700	19.890	19.844	6,222,029
2022-10-27	21.080	21.800	20.660	20.710	20.662	7,425,780
2022-10-26	20.920	21.500	20.610	21.190	21.141	8,796,077
2022-10-25	20.150	21.170	19.700	20.660	20.612	8,314,773
2022-10-24	19.500	20.670	19.470	20.150	20.103	11,431,926
2022-10-21	19.830	20.020	19.250	19.370	19.325	9,262,964
2022-10-20	20.180	20.460	19.470	19.830	19.784	13,853,005
2022-10-19	20.990	21.220	20.220	20.280	20.233	14,019,885
2022-10-18	21.810	22.100	20.620	20.900	20.851	23,592,806
2022-10-17	23.100	23.700	21.620	22.260	22.208	14,605,827
2022-10-14	22.900	24.000	22.340	23.520	23.465	10,187,105
2022-10-13	22.190	23.700	22.180	22.280	22.228	7,764,885
2022-10-12	21.480	22.550	20.700	22.460	22.408	8,338,268
2022-10-11	21.070	21.850	21.010	21.330	21.280	4,011,618
2022-10-10	22.800	22.800	21.000	21.350	21.300	8,632,949
2022-09-30	22.950	23.820	22.300	22.550	22.498	6,632,109
2022-09-29	22.260	23.180	21.860	23.100	23.046	9,743,794
2022-09-28	23.900	23.900	21.950	22.020	21.969	11,450,022
2022-09-27	24.160	24.550	22.950	23.630	23.575	9,961,862
2022-09-26	23.130	24.640	23.130	23.840	23.785	10,051,482
2022-09-23	26.060	26.080	23.410	23.690	23.635	13,911,929
2022-09-22	24.710	26.080	23.900	25.620	25.560	8,124,701
2022-09-21	25.000	26.000	24.590	24.710	24.653	10,367,719
2022-09-20	23.500	25.990	23.500	25.050	24.992	13,606,989
2022-09-19	23.230	23.940	22.600	22.820	22.767	4,852,313
2022-09-16	23.880	24.580	23.280	23.400	23.346	4,392,884
2022-09-15	25.020	25.230	23.200	23.840	23.785	9,118,683
2022-09-14	25.100	25.480	24.510	25.020	24.962	6,056,025
2022-09-13	26.210	26.400	25.020	25.490	25.431	4,256,840
2022-09-09	26.470	26.930	25.370	25.680	25.620	5,650,554
2022-09-08	26.000	26.830	25.700	25.920	25.860	5,437,379
2022-09-07	24.590	26.560	24.500	26.130	26.069	10,547,375
2022-09-06	23.610	24.970	23.300	24.850	24.792	10,647,310
2022-09-05	22.930	24.500	22.550	23.350	23.296	9,762,579
2022-09-02	22.930	23.690	22.510	23.100	23.046	8,728,807
2022-09-01	22.900	23.280	22.610	22.730	22.677	4,980,955
2022-08-31	23.860	23.960	22.700	22.850	22.797	9,186,082
2022-08-30	24.730	24.830	23.600	23.860	23.805	10,304,552
2022-08-29	24.300	25.680	24.220	24.860	24.802	6,986,889
2022-08-26	24.880	25.750	24.270	24.680	24.623	6,580,139
2022-08-25	25.980	25.980	24.300	24.880	24.822	12,263,851
2022-08-24	27.300	27.690	25.480	25.720	25.660	10,520,567
2022-08-23	27.690	28.480	26.850	27.390	27.326	5,983,063
2022-08-22	27.980	28.100	26.720	27.180	27.117	8,865,831
2022-08-19	29.570	29.680	27.100	27.600	27.536	13,551,822
2022-08-18	29.700	30.270	28.970	29.290	29.222	6,551,547
2022-08-17	29.100	30.750	29.060	29.950	29.880	6,531,685
2022-08-16	29.790	30.440	28.680	29.240	29.172	5,820,228
2022-08-15	29.030	29.850	28.480	29.500	29.431	7,369,965
2022-08-12	30.200	31.440	28.600	28.700	28.633	12,017,195
2022-08-11	31.490	31.500	30.160	30.590	30.519	6,297,061
2022-08-10	31.110	32.250	30.490	32.000	31.926	6,982,072
2022-08-09	31.390	32.110	30.400	30.940	30.868	6,026,729
2022-08-08	29.250	32.470	28.790	31.520	31.447	12,794,815
2022-08-05	29.060	30.590	28.430	29.920	29.850	9,311,681

← NewerPage 17 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.