Beijing Tianyishangjia New Material Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	28.340	30.060	28.100	28.800	28.733	11,104,861
2022-08-03	29.500	30.880	27.810	27.910	27.845	13,369,290
2022-08-02	27.700	30.240	27.020	29.820	29.751	14,244,639
2022-08-01	28.100	29.090	27.610	28.170	28.105	8,792,137
2022-07-29	28.330	28.880	27.800	28.180	28.114	6,549,049
2022-07-28	27.120	29.150	26.540	28.560	28.494	19,422,968
2022-07-27	24.100	26.800	23.970	26.650	26.588	16,455,075
2022-07-26	24.070	24.350	23.280	24.310	24.253	8,816,543
2022-07-25	24.470	25.480	23.680	23.940	23.884	12,512,696
2022-07-22	24.590	25.380	24.580	25.050	24.992	10,657,940
2022-07-21	23.900	25.230	23.530	24.750	24.692	19,252,305
2022-07-20	21.610	24.500	21.400	24.260	24.204	20,147,531
2022-07-19	22.100	22.590	21.020	21.610	21.560	10,596,241
2022-07-18	22.760	22.760	21.600	22.040	21.989	10,401,526
2022-07-15	21.200	22.650	21.180	22.270	22.218	14,441,942
2022-07-14	20.670	21.900	20.410	21.340	21.290	10,502,530
2022-07-13	20.560	20.980	19.860	20.670	20.622	8,474,826
2022-07-12	20.880	21.870	20.300	20.430	20.383	10,936,144
2022-07-11	20.840	20.950	20.100	20.480	20.432	8,333,856
2022-07-08	21.780	21.910	20.690	21.090	21.041	9,970,817
2022-07-07	20.450	22.160	19.830	21.630	21.580	11,299,595
2022-07-06	20.330	20.960	20.100	20.420	20.373	5,478,705
2022-07-05	20.580	21.200	20.010	20.360	20.313	7,741,637
2022-07-04	21.800	21.800	20.210	20.680	20.632	12,184,067
2022-07-01	21.240	21.900	20.960	21.480	21.430	7,215,969
2022-06-30	21.400	21.850	20.700	21.240	21.191	10,854,440
2022-06-29	22.950	22.950	21.030	21.060	21.011	15,590,789
2022-06-28	23.020	23.440	21.930	22.960	22.907	12,023,754
2022-06-27	23.210	23.600	22.700	23.450	23.395	8,705,157
2022-06-24	23.230	23.990	22.820	23.020	22.966	12,576,283
2022-06-23	21.280	23.400	20.810	23.310	23.256	20,650,235
2022-06-22	21.060	21.980	21.000	21.180	21.131	15,189,473
2022-06-21	23.500	23.540	20.460	21.020	20.971	20,238,000
2022-06-20	23.480	24.110	22.600	23.370	23.316	13,114,197
2022-06-17	21.280	23.500	21.120	23.460	23.405	19,216,429
2022-06-16	19.660	21.680	19.660	21.530	21.480	17,480,115
2022-06-15	20.090	20.480	19.630	19.710	19.664	7,696,963
2022-06-14	20.480	20.480	18.960	19.960	19.914	11,068,726
2022-06-13	19.760	21.310	19.760	20.730	20.682	12,528,131
2022-06-10	19.030	20.190	18.950	20.000	19.954	9,275,621
2022-06-09	20.370	20.370	19.000	19.330	19.285	10,819,469
2022-06-08	20.150	21.370	19.750	20.270	20.223	17,930,649
2022-06-07	20.000	21.170	19.370	19.730	19.684	12,867,908
2022-06-06	19.510	20.860	19.500	20.230	20.183	12,336,583
2022-06-02	18.070	19.720	17.830	19.450	19.405	9,382,509
2022-06-01	17.500	18.360	17.460	18.050	18.008	7,484,077
2022-05-31	17.490	17.760	16.680	17.430	17.389	5,731,686
2022-05-30	17.760	17.790	17.000	17.360	17.280	5,063,135
2022-05-27	17.380	18.340	17.300	17.440	17.359	5,296,754
2022-05-26	17.100	17.540	16.440	17.360	17.280	6,892,581
2022-05-25	17.120	17.360	16.620	16.920	16.842	5,664,087
2022-05-24	18.280	18.340	17.060	17.090	17.011	7,519,998
2022-05-23	18.850	18.850	17.800	18.230	18.146	5,841,500
2022-05-20	18.550	19.760	18.410	18.790	18.703	10,398,326
2022-05-19	16.550	18.690	16.550	18.360	18.275	9,918,903
2022-05-18	17.360	17.600	17.000	17.180	17.101	4,068,404
2022-05-17	17.010	17.550	17.010	17.340	17.260	3,235,385
2022-05-16	18.050	18.050	17.120	17.120	17.041	5,324,468
2022-05-13	17.200	17.860	16.900	17.680	17.598	6,645,576
2022-05-12	17.380	17.740	17.080	17.200	17.120	5,129,552

← NewerPage 18 of 21 · 1,219 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.