Beijing Tianyishangjia New Material Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	23.400	23.790	22.720	23.380	23.272	6,475,660
2022-02-08	24.970	24.970	22.620	23.500	23.391	8,782,313
2022-02-07	25.500	25.820	24.090	24.700	24.586	6,667,554
2022-01-28	25.500	25.510	23.650	24.500	24.387	6,458,012
2022-01-27	26.080	26.290	24.700	25.120	25.004	6,187,469
2022-01-26	23.680	26.500	23.680	26.120	25.999	13,998,711
2022-01-25	24.860	26.100	24.190	24.360	24.247	5,684,929
2022-01-24	24.680	25.260	23.800	25.000	24.884	6,595,424
2022-01-21	24.450	25.270	23.620	24.790	24.675	5,990,117
2022-01-20	25.400	25.650	24.290	24.570	24.456	5,331,054
2022-01-19	25.250	26.120	25.010	25.490	25.372	6,507,564
2022-01-18	25.580	26.850	25.200	25.920	25.800	8,007,176
2022-01-17	23.100	25.800	23.100	25.480	25.362	9,819,077
2022-01-14	24.010	24.890	23.450	23.800	23.690	9,413,690
2022-01-13	24.990	25.590	24.310	24.460	24.347	5,655,172
2022-01-12	24.250	25.370	23.130	25.110	24.994	17,547,455
2022-01-11	25.850	26.550	23.600	23.920	23.809	15,990,181
2022-01-10	27.810	27.980	24.920	25.760	25.641	15,111,511
2022-01-07	29.920	30.200	27.770	28.000	27.871	10,673,201
2022-01-06	29.730	30.600	28.700	29.930	29.792	13,064,121
2022-01-05	31.700	32.480	29.920	30.180	30.040	6,948,136
2022-01-04	32.780	33.340	30.440	31.770	31.623	10,318,620
2021-12-31	31.480	33.480	31.350	33.050	32.897	8,250,679
2021-12-30	29.640	31.860	29.140	31.500	31.354	7,535,538
2021-12-29	29.640	29.950	28.530	29.460	29.324	7,049,555
2021-12-28	30.520	30.900	29.580	29.920	29.782	3,974,402
2021-12-27	31.590	31.690	30.200	30.590	30.449	6,432,210
2021-12-24	32.470	33.800	31.560	31.670	31.524	6,523,856
2021-12-23	33.050	34.060	32.580	33.040	32.887	8,129,322
2021-12-22	30.100	33.610	30.100	32.880	32.728	12,962,235
2021-12-21	28.070	30.520	27.770	30.400	30.259	10,118,016
2021-12-20	28.860	29.390	27.890	28.250	28.119	7,407,617
2021-12-17	28.840	30.250	28.400	28.950	28.816	8,749,130
2021-12-16	28.240	29.780	27.890	28.780	28.647	7,183,826
2021-12-15	27.470	28.480	27.090	27.990	27.861	6,530,725
2021-12-14	28.510	29.300	26.800	27.470	27.343	10,154,417
2021-12-13	29.300	29.930	28.590	28.890	28.756	5,317,064
2021-12-10	27.500	30.310	27.420	29.820	29.682	10,295,876
2021-12-09	29.800	29.800	27.660	27.780	27.652	6,932,819
2021-12-08	28.610	29.800	28.610	29.500	29.364	4,491,147
2021-12-07	30.190	30.330	27.560	28.410	28.279	8,785,385
2021-12-06	29.850	30.360	29.500	29.980	29.841	5,107,424
2021-12-03	29.850	30.980	29.730	29.900	29.762	4,599,624
2021-12-02	30.850	30.970	29.700	29.890	29.752	3,832,869
2021-12-01	30.870	31.350	29.600	30.640	30.498	5,301,371
2021-11-30	32.180	32.950	30.380	30.880	30.737	7,067,745
2021-11-29	29.100	32.600	28.920	31.780	31.633	13,080,339
2021-11-26	29.380	30.120	28.910	29.600	29.463	4,808,505
2021-11-25	28.910	29.850	28.150	29.160	29.025	9,282,711
2021-11-24	29.000	29.380	27.410	28.760	28.627	12,019,799
2021-11-23	31.800	32.350	28.660	29.060	28.926	14,560,303
2021-11-22	32.230	33.150	31.700	31.830	31.683	6,159,840
2021-11-19	29.360	32.490	29.360	31.930	31.782	9,334,817
2021-11-18	30.460	31.200	29.340	29.450	29.314	8,278,445
2021-11-17	29.490	31.000	29.490	30.160	30.021	4,981,028
2021-11-16	31.500	32.350	29.700	30.090	29.951	6,155,122
2021-11-15	30.880	33.000	30.540	31.800	31.653	10,311,192
2021-11-12	29.000	31.470	29.000	31.170	31.026	8,125,610
2021-11-11	29.570	30.130	28.450	29.000	28.866	5,494,227
2021-11-10	29.510	30.220	28.650	29.300	29.165	5,613,100

← NewerPage 20 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.