Beijing Tianyishangjia New Material Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 30.200 | 30.880 | 29.610 | 29.930 | 29.792 | 5,720,928 |
| 2021-11-08 | 30.450 | 30.550 | 29.400 | 29.750 | 29.612 | 5,294,356 |
| 2021-11-05 | 33.000 | 33.160 | 29.930 | 30.120 | 29.981 | 10,572,368 |
| 2021-11-04 | 31.100 | 34.960 | 30.700 | 32.510 | 32.360 | 14,641,285 |
| 2021-11-03 | 30.650 | 31.000 | 29.500 | 30.430 | 30.289 | 5,599,905 |
| 2021-11-02 | 31.960 | 31.960 | 30.300 | 30.750 | 30.608 | 8,976,098 |
| 2021-11-01 | 28.990 | 32.380 | 28.840 | 31.480 | 31.334 | 15,940,991 |
| 2021-10-29 | 26.200 | 29.380 | 26.200 | 28.520 | 28.388 | 10,389,220 |
| 2021-10-28 | 26.090 | 27.500 | 25.500 | 25.790 | 25.671 | 4,648,469 |
| 2021-10-27 | 26.960 | 27.330 | 26.200 | 26.500 | 26.377 | 4,524,057 |
| 2021-10-26 | 27.250 | 27.800 | 26.810 | 26.960 | 26.835 | 6,738,799 |
| 2021-10-25 | 25.760 | 27.830 | 25.760 | 27.000 | 26.875 | 9,367,936 |
| 2021-10-22 | 27.480 | 28.100 | 25.680 | 26.300 | 26.178 | 8,956,264 |
| 2021-10-21 | 28.970 | 29.360 | 27.390 | 27.480 | 27.353 | 9,968,041 |
| 2021-10-20 | 29.920 | 30.050 | 28.600 | 28.700 | 28.567 | 13,040,159 |
| 2021-10-19 | 29.600 | 30.330 | 28.050 | 29.770 | 29.632 | 19,462,008 |
| 2021-10-18 | 23.750 | 27.850 | 22.750 | 27.850 | 27.721 | 24,503,234 |
| 2021-10-15 | 22.100 | 23.550 | 22.100 | 23.210 | 23.103 | 12,627,750 |
| 2021-10-14 | 20.200 | 21.420 | 19.850 | 21.200 | 21.102 | 4,580,125 |
← NewerPage 21 of 21 · 1,219 trading days
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.