Beijing Tianyishangjia New Material Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6.150 | 6.290 | 6.030 | 6.080 | 6.080 | 3,477,502 |
| 2026-07-21 | 6.100 | 6.400 | 5.940 | 6.290 | 6.290 | 4,098,322 |
| 2026-07-20 | 6.530 | 6.680 | 6.000 | 6.170 | 6.170 | 4,127,167 |
| 2026-07-17 | 6.820 | 6.820 | 6.480 | 6.500 | 6.500 | 4,055,096 |
| 2026-07-16 | 7.030 | 7.130 | 6.800 | 6.820 | 6.820 | 3,272,306 |
| 2026-07-15 | 7.020 | 7.150 | 6.950 | 7.080 | 7.080 | 2,880,546 |
| 2026-07-14 | 7.020 | 7.090 | 6.910 | 7.000 | 7.000 | 3,526,871 |
| 2026-07-13 | 6.850 | 7.180 | 6.700 | 7.030 | 7.030 | 7,158,370 |
| 2026-07-10 | 6.680 | 6.950 | 6.590 | 6.900 | 6.900 | 4,398,979 |
| 2026-07-09 | 6.600 | 6.750 | 6.480 | 6.670 | 6.670 | 2,552,268 |
| 2026-07-08 | 6.780 | 6.900 | 6.530 | 6.600 | 6.600 | 3,528,522 |
| 2026-07-07 | 6.890 | 7.050 | 6.740 | 6.780 | 6.780 | 4,795,149 |
| 2026-07-06 | 6.850 | 7.270 | 6.810 | 6.890 | 6.890 | 7,665,648 |
| 2026-07-03 | 6.370 | 7.070 | 6.310 | 6.900 | 6.900 | 11,126,801 |
| 2026-07-02 | 6.370 | 6.490 | 6.220 | 6.390 | 6.390 | 5,537,659 |
| 2026-07-01 | 6.170 | 6.500 | 6.060 | 6.370 | 6.370 | 8,672,198 |
| 2026-06-30 | 5.670 | 6.200 | 5.530 | 6.200 | 6.200 | 10,461,973 |
| 2026-06-29 | 6.240 | 6.240 | 5.630 | 5.670 | 5.670 | 10,805,524 |
| 2026-06-26 | 6.280 | 6.360 | 6.150 | 6.180 | 6.180 | 6,670,698 |
| 2026-06-25 | 6.300 | 6.430 | 6.050 | 6.090 | 6.090 | 7,546,036 |
| 2026-06-24 | 6.290 | 6.510 | 6.260 | 6.360 | 6.360 | 5,618,745 |
| 2026-06-23 | 6.510 | 6.580 | 6.360 | 6.430 | 6.430 | 5,062,224 |
| 2026-06-22 | 6.350 | 6.580 | 6.000 | 6.510 | 6.510 | 10,596,664 |
| 2026-06-18 | 6.640 | 6.640 | 6.380 | 6.380 | 6.380 | 7,282,903 |
| 2026-06-17 | 6.840 | 6.950 | 6.670 | 6.680 | 6.680 | 5,794,780 |
| 2026-06-16 | 7.040 | 7.070 | 6.750 | 6.780 | 6.780 | 7,059,656 |
| 2026-06-15 | 6.600 | 7.090 | 6.600 | 6.990 | 6.990 | 6,326,784 |
| 2026-06-12 | 6.580 | 6.750 | 6.460 | 6.610 | 6.610 | 6,693,871 |
| 2026-06-11 | 6.790 | 6.920 | 6.480 | 6.530 | 6.530 | 6,737,735 |
| 2026-06-10 | 6.970 | 6.970 | 6.580 | 6.790 | 6.790 | 8,860,313 |
| 2026-06-09 | 7.090 | 7.180 | 6.880 | 6.920 | 6.920 | 6,787,434 |
| 2026-06-08 | 7.050 | 7.290 | 6.980 | 7.000 | 7.000 | 7,698,301 |
| 2026-06-05 | 7.350 | 7.380 | 7.130 | 7.230 | 7.230 | 6,887,752 |
| 2026-06-04 | 7.620 | 7.840 | 7.070 | 7.310 | 7.310 | 8,736,904 |
| 2026-06-03 | 7.810 | 8.140 | 7.600 | 7.710 | 7.710 | 12,415,760 |
| 2026-06-02 | 7.190 | 7.900 | 7.040 | 7.890 | 7.890 | 16,884,252 |
| 2026-06-01 | 6.230 | 7.780 | 6.230 | 7.390 | 7.390 | 27,098,158 |
| 2026-05-29 | 7.870 | 8.170 | 7.770 | 7.790 | 7.790 | 7,808,958 |
| 2026-05-28 | 7.890 | 7.990 | 7.800 | 7.910 | 7.910 | 5,744,539 |
| 2026-05-27 | 8.000 | 8.000 | 7.770 | 7.850 | 7.850 | 5,899,523 |
| 2026-05-26 | 8.020 | 8.140 | 7.800 | 7.940 | 7.940 | 10,290,097 |
| 2026-05-25 | 8.250 | 8.290 | 7.980 | 8.010 | 8.010 | 11,424,888 |
| 2026-05-22 | 8.070 | 8.300 | 8.060 | 8.230 | 8.230 | 8,437,545 |
| 2026-05-21 | 8.330 | 8.330 | 8.010 | 8.050 | 8.050 | 10,565,332 |
| 2026-05-20 | 9.000 | 9.120 | 8.240 | 8.280 | 8.280 | 19,054,237 |
| 2026-05-19 | 8.350 | 8.690 | 8.160 | 8.480 | 8.480 | 10,671,743 |
| 2026-05-18 | 8.580 | 8.580 | 7.980 | 8.360 | 8.360 | 18,519,608 |
| 2026-05-15 | 8.680 | 9.000 | 8.250 | 8.580 | 8.580 | 19,155,337 |
| 2026-05-14 | 8.650 | 8.880 | 8.560 | 8.780 | 8.780 | 15,876,072 |
| 2026-05-13 | 8.280 | 8.710 | 8.200 | 8.580 | 8.580 | 24,775,590 |
| 2026-05-12 | 8.470 | 8.710 | 8.190 | 8.230 | 8.230 | 23,073,673 |
| 2026-05-11 | 8.180 | 8.480 | 8.170 | 8.410 | 8.410 | 23,922,823 |
| 2026-05-08 | 7.060 | 7.930 | 6.880 | 7.930 | 7.930 | 26,928,648 |
| 2026-05-07 | 6.640 | 7.110 | 6.620 | 6.900 | 6.900 | 29,579,319 |
| 2026-05-06 | 6.580 | 7.110 | 6.580 | 6.580 | 6.580 | 46,357,455 |
| 2026-04-30 | 8.230 | 8.230 | 8.230 | 8.230 | 8.230 | 0 |
| 2026-04-29 | 7.850 | 8.550 | 7.730 | 8.230 | 8.230 | 23,204,995 |
| 2026-04-28 | 7.900 | 7.960 | 7.710 | 7.900 | 7.900 | 9,601,064 |
| 2026-04-27 | 7.630 | 8.000 | 7.450 | 7.960 | 7.960 | 13,616,862 |
| 2026-04-24 | 7.780 | 7.800 | 7.500 | 7.630 | 7.630 | 12,890,671 |
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.