Beijing Tianyishangjia New Material Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	17.500	18.280	17.150	17.530	17.449	8,650,474
2022-05-10	15.800	18.290	15.710	17.460	17.379	10,770,878
2022-05-09	15.260	16.330	15.260	16.040	15.966	5,918,092
2022-05-06	15.600	15.790	15.100	15.600	15.528	7,239,491
2022-05-05	15.900	16.500	15.720	16.200	16.125	7,858,103
2022-04-29	15.130	16.280	14.850	16.000	15.926	10,265,117
2022-04-28	14.560	15.200	14.380	15.000	14.931	10,027,373
2022-04-27	13.230	15.330	13.100	14.880	14.811	11,809,573
2022-04-26	14.670	14.760	13.330	13.400	13.338	7,694,767
2022-04-25	15.640	15.660	14.420	14.500	14.433	8,735,794
2022-04-22	15.960	16.580	15.370	16.000	15.926	8,633,943
2022-04-21	17.000	17.440	16.090	16.200	16.125	7,435,723
2022-04-20	17.490	17.870	16.920	17.160	17.081	7,343,957
2022-04-19	18.010	18.690	17.500	17.860	17.777	12,196,972
2022-04-18	15.000	17.770	15.000	17.680	17.598	12,267,370
2022-04-15	15.380	15.380	14.680	15.030	14.961	7,072,954
2022-04-14	15.760	15.780	15.020	15.360	15.289	9,322,868
2022-04-13	16.100	16.250	15.250	15.760	15.687	4,061,300
2022-04-12	16.350	16.480	15.350	16.000	15.926	9,026,117
2022-04-11	17.210	17.380	16.100	16.180	16.105	5,522,654
2022-04-08	17.000	17.770	16.770	17.390	17.310	6,383,380
2022-04-07	17.190	17.210	16.700	16.720	16.643	5,289,695
2022-04-06	17.680	17.710	16.960	17.000	16.921	5,926,221
2022-04-01	17.790	18.370	17.520	17.670	17.588	3,589,387
2022-03-31	18.240	18.300	17.500	17.800	17.718	4,628,015
2022-03-30	17.240	18.250	17.130	18.020	17.937	5,158,798
2022-03-29	17.700	17.900	17.000	17.260	17.180	3,669,174
2022-03-28	18.220	18.220	17.410	17.690	17.608	3,282,714
2022-03-25	18.690	18.820	18.110	18.220	18.136	3,120,818
2022-03-24	19.150	19.260	18.470	18.690	18.604	2,338,787
2022-03-23	19.050	19.410	18.790	18.930	18.842	2,557,326
2022-03-22	19.730	19.730	18.800	18.910	18.823	3,217,885
2022-03-21	18.770	19.670	18.770	19.330	19.241	5,145,933
2022-03-18	19.760	19.800	18.580	18.580	18.494	6,566,433
2022-03-17	19.370	20.580	19.370	19.870	19.778	8,172,734
2022-03-16	18.900	19.450	17.210	18.950	18.862	14,796,756
2022-03-15	19.500	19.500	18.030	18.250	18.166	5,260,972
2022-03-14	19.970	20.290	19.000	19.420	19.330	6,504,559
2022-03-11	19.690	20.420	18.910	20.080	19.987	6,534,949
2022-03-10	20.310	20.470	19.440	19.910	19.818	11,924,738
2022-03-09	20.120	20.200	18.000	19.020	18.932	12,713,096
2022-03-08	21.480	21.830	19.630	19.870	19.778	10,968,436
2022-03-07	22.670	22.780	21.420	21.600	21.500	6,638,082
2022-03-04	23.300	23.710	22.750	22.800	22.695	3,427,401
2022-03-03	24.090	24.140	23.020	23.240	23.133	4,214,702
2022-03-02	25.200	25.200	23.000	23.980	23.869	8,882,092
2022-03-01	24.400	25.800	24.400	24.850	24.735	11,393,749
2022-02-28	22.890	24.740	22.680	24.260	24.148	16,152,185
2022-02-25	21.490	23.440	21.150	22.640	22.535	8,604,063
2022-02-24	22.490	22.500	20.710	21.110	21.012	5,271,192
2022-02-23	20.780	22.100	20.660	21.940	21.839	5,622,607
2022-02-22	21.320	21.390	20.360	20.650	20.555	3,397,666
2022-02-21	21.440	21.890	21.150	21.320	21.221	3,616,451
2022-02-18	21.910	22.020	21.280	21.520	21.421	2,964,478
2022-02-17	22.240	22.390	21.720	21.980	21.878	2,317,737
2022-02-16	22.100	22.420	21.740	22.110	22.008	2,730,795
2022-02-15	21.150	22.100	20.930	22.100	21.998	4,482,239
2022-02-14	20.970	21.540	20.600	21.150	21.052	4,404,887
2022-02-11	22.470	22.480	20.810	21.070	20.973	7,556,287
2022-02-10	23.380	23.530	22.010	22.200	22.097	6,969,243

← NewerPage 19 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.