Beijing Tianyishangjia New Material Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 8.060 | 8.200 | 7.720 | 7.750 | 7.750 | 16,513,937 |
| 2026-04-22 | 8.190 | 8.220 | 8.060 | 8.070 | 8.070 | 9,246,537 |
| 2026-04-21 | 8.320 | 8.380 | 8.200 | 8.210 | 8.210 | 8,062,732 |
| 2026-04-20 | 8.340 | 8.390 | 8.180 | 8.310 | 8.310 | 11,013,030 |
| 2026-04-17 | 8.270 | 8.440 | 8.110 | 8.350 | 8.350 | 13,959,593 |
| 2026-04-16 | 8.250 | 8.340 | 8.170 | 8.280 | 8.280 | 8,253,054 |
| 2026-04-15 | 8.600 | 8.650 | 8.190 | 8.250 | 8.250 | 14,596,961 |
| 2026-04-14 | 8.380 | 8.640 | 8.380 | 8.570 | 8.570 | 11,932,928 |
| 2026-04-13 | 8.180 | 8.400 | 8.160 | 8.360 | 8.360 | 8,619,720 |
| 2026-04-10 | 8.270 | 8.440 | 8.270 | 8.290 | 8.290 | 8,672,278 |
| 2026-04-09 | 8.420 | 8.440 | 8.220 | 8.260 | 8.260 | 11,517,695 |
| 2026-04-08 | 8.320 | 8.530 | 8.300 | 8.510 | 8.510 | 12,067,482 |
| 2026-04-07 | 8.130 | 8.420 | 8.120 | 8.210 | 8.210 | 9,577,249 |
| 2026-04-03 | 8.150 | 8.330 | 7.970 | 8.130 | 8.130 | 14,307,001 |
| 2026-04-02 | 8.230 | 8.320 | 8.030 | 8.080 | 8.080 | 10,653,836 |
| 2026-04-01 | 8.220 | 8.350 | 8.140 | 8.280 | 8.280 | 11,197,775 |
| 2026-03-31 | 8.490 | 8.590 | 8.080 | 8.090 | 8.090 | 15,002,656 |
| 2026-03-30 | 8.320 | 8.500 | 8.180 | 8.460 | 8.460 | 9,921,030 |
| 2026-03-27 | 8.250 | 8.510 | 8.200 | 8.430 | 8.430 | 9,264,057 |
| 2026-03-26 | 8.620 | 8.620 | 8.230 | 8.330 | 8.330 | 12,968,841 |
| 2026-03-25 | 8.430 | 8.720 | 8.430 | 8.620 | 8.620 | 15,104,258 |
| 2026-03-24 | 8.350 | 8.440 | 8.010 | 8.400 | 8.400 | 18,249,184 |
| 2026-03-23 | 8.500 | 8.710 | 8.150 | 8.230 | 8.230 | 21,043,930 |
| 2026-03-20 | 9.050 | 9.190 | 8.560 | 8.570 | 8.570 | 21,877,129 |
| 2026-03-19 | 9.150 | 9.180 | 8.820 | 8.960 | 8.960 | 18,550,847 |
| 2026-03-18 | 9.190 | 9.350 | 8.820 | 9.310 | 9.310 | 18,266,530 |
| 2026-03-17 | 9.950 | 10.310 | 9.000 | 9.220 | 9.220 | 31,931,987 |
| 2026-03-16 | 9.900 | 9.980 | 9.620 | 9.860 | 9.860 | 14,984,859 |
| 2026-03-13 | 10.070 | 10.370 | 9.900 | 10.000 | 10.000 | 15,968,783 |
| 2026-03-12 | 10.310 | 10.550 | 10.020 | 10.080 | 10.080 | 17,418,434 |
| 2026-03-11 | 10.400 | 10.670 | 10.300 | 10.490 | 10.490 | 17,798,855 |
| 2026-03-10 | 10.290 | 10.640 | 9.950 | 10.420 | 10.420 | 24,660,588 |
| 2026-03-09 | 10.110 | 10.400 | 9.810 | 10.140 | 10.140 | 18,472,916 |
| 2026-03-06 | 10.200 | 10.500 | 10.030 | 10.180 | 10.180 | 18,207,565 |
| 2026-03-05 | 10.680 | 10.750 | 10.060 | 10.130 | 10.130 | 28,352,045 |
| 2026-03-04 | 9.580 | 10.690 | 9.390 | 10.470 | 10.470 | 42,619,940 |
| 2026-03-03 | 10.270 | 10.650 | 9.610 | 9.650 | 9.650 | 45,732,305 |
| 2026-03-02 | 11.400 | 11.500 | 10.200 | 10.320 | 10.320 | 66,602,488 |
| 2026-02-27 | 11.000 | 12.300 | 10.700 | 12.100 | 12.100 | 55,297,026 |
| 2026-02-26 | 10.500 | 11.270 | 10.400 | 11.260 | 11.260 | 40,496,114 |
| 2026-02-25 | 10.890 | 10.890 | 10.390 | 10.490 | 10.490 | 34,482,838 |
| 2026-02-24 | 10.070 | 11.110 | 10.070 | 10.680 | 10.680 | 43,359,977 |
| 2026-02-13 | 9.740 | 10.150 | 9.600 | 9.870 | 9.870 | 41,800,365 |
| 2026-02-12 | 8.380 | 9.980 | 8.380 | 9.780 | 9.780 | 65,627,024 |
| 2026-02-11 | 8.500 | 8.630 | 8.350 | 8.360 | 8.360 | 12,515,263 |
| 2026-02-10 | 8.500 | 8.800 | 8.370 | 8.500 | 8.500 | 17,927,563 |
| 2026-02-09 | 8.190 | 8.720 | 8.190 | 8.640 | 8.640 | 32,956,243 |
| 2026-02-06 | 7.910 | 8.170 | 7.880 | 8.080 | 8.080 | 11,339,815 |
| 2026-02-05 | 8.340 | 8.340 | 7.980 | 8.010 | 8.010 | 19,089,118 |
| 2026-02-04 | 8.180 | 8.420 | 8.150 | 8.350 | 8.350 | 17,974,927 |
| 2026-02-03 | 8.000 | 8.340 | 8.000 | 8.240 | 8.240 | 18,699,732 |
| 2026-02-02 | 7.990 | 8.160 | 7.930 | 7.990 | 7.990 | 14,407,915 |
| 2026-01-30 | 8.000 | 8.210 | 7.850 | 8.120 | 8.120 | 21,597,206 |
| 2026-01-29 | 8.210 | 8.300 | 8.070 | 8.110 | 8.110 | 19,076,137 |
| 2026-01-28 | 8.500 | 8.500 | 8.180 | 8.200 | 8.200 | 23,859,720 |
| 2026-01-27 | 8.500 | 8.650 | 8.050 | 8.570 | 8.570 | 32,543,750 |
| 2026-01-26 | 9.000 | 9.140 | 8.360 | 8.450 | 8.450 | 48,871,163 |
| 2026-01-23 | 8.680 | 9.340 | 8.680 | 9.150 | 9.150 | 52,385,582 |
| 2026-01-22 | 8.000 | 8.790 | 7.950 | 8.680 | 8.680 | 43,516,559 |
| 2026-01-21 | 7.890 | 8.040 | 7.880 | 7.970 | 7.970 | 12,425,850 |
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.