Beijing Tianyishangjia New Material Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 7.020 | 7.210 | 6.920 | 6.940 | 6.940 | 15,807,538 |
| 2025-10-23 | 7.010 | 7.010 | 6.860 | 6.990 | 6.990 | 11,072,866 |
| 2025-10-22 | 7.060 | 7.110 | 6.990 | 6.990 | 6.990 | 9,497,297 |
| 2025-10-21 | 7.150 | 7.150 | 6.990 | 7.080 | 7.080 | 12,681,421 |
| 2025-10-20 | 7.070 | 7.170 | 7.030 | 7.100 | 7.100 | 14,124,951 |
| 2025-10-17 | 7.220 | 7.310 | 6.960 | 6.980 | 6.980 | 21,491,366 |
| 2025-10-16 | 7.210 | 7.300 | 7.100 | 7.190 | 7.190 | 16,299,678 |
| 2025-10-15 | 7.190 | 7.300 | 7.110 | 7.260 | 7.260 | 20,408,905 |
| 2025-10-14 | 7.290 | 7.590 | 7.180 | 7.220 | 7.220 | 37,339,923 |
| 2025-10-13 | 6.690 | 7.200 | 6.600 | 7.180 | 7.180 | 36,232,417 |
| 2025-10-10 | 6.810 | 7.020 | 6.670 | 6.880 | 6.880 | 28,667,807 |
| 2025-10-09 | 7.140 | 7.180 | 6.780 | 6.810 | 6.810 | 41,140,187 |
| 2025-09-30 | 6.600 | 7.370 | 6.550 | 7.190 | 7.190 | 56,849,251 |
| 2025-09-29 | 6.300 | 6.620 | 6.180 | 6.610 | 6.610 | 19,982,916 |
| 2025-09-26 | 6.240 | 6.360 | 6.180 | 6.290 | 6.290 | 12,008,185 |
| 2025-09-25 | 6.300 | 6.370 | 6.250 | 6.250 | 6.250 | 9,617,722 |
| 2025-09-24 | 6.170 | 6.300 | 6.120 | 6.280 | 6.280 | 11,027,930 |
| 2025-09-23 | 6.340 | 6.350 | 6.030 | 6.170 | 6.170 | 13,739,800 |
| 2025-09-22 | 6.350 | 6.380 | 6.260 | 6.350 | 6.350 | 11,134,388 |
| 2025-09-19 | 6.430 | 6.500 | 6.310 | 6.350 | 6.350 | 14,689,790 |
| 2025-09-18 | 6.550 | 6.640 | 6.330 | 6.400 | 6.400 | 21,846,556 |
| 2025-09-17 | 6.610 | 6.620 | 6.520 | 6.530 | 6.530 | 11,840,882 |
| 2025-09-16 | 6.630 | 6.640 | 6.510 | 6.590 | 6.590 | 13,832,764 |
| 2025-09-15 | 6.640 | 6.750 | 6.570 | 6.610 | 6.610 | 14,789,778 |
| 2025-09-12 | 6.620 | 6.790 | 6.570 | 6.650 | 6.650 | 21,861,840 |
| 2025-09-11 | 6.640 | 6.650 | 6.460 | 6.610 | 6.610 | 16,430,143 |
| 2025-09-10 | 6.700 | 6.760 | 6.570 | 6.610 | 6.610 | 15,284,745 |
| 2025-09-09 | 6.870 | 6.920 | 6.690 | 6.710 | 6.710 | 16,934,059 |
| 2025-09-08 | 6.810 | 6.870 | 6.720 | 6.860 | 6.860 | 18,146,277 |
| 2025-09-05 | 6.700 | 6.860 | 6.650 | 6.840 | 6.840 | 21,226,857 |
| 2025-09-04 | 6.760 | 6.930 | 6.550 | 6.640 | 6.640 | 21,411,039 |
| 2025-09-03 | 6.990 | 7.060 | 6.710 | 6.750 | 6.750 | 14,186,370 |
| 2025-09-02 | 7.050 | 7.080 | 6.910 | 6.990 | 6.990 | 17,043,253 |
| 2025-09-01 | 6.890 | 7.250 | 6.880 | 7.060 | 7.060 | 21,998,397 |
| 2025-08-29 | 6.850 | 6.940 | 6.750 | 6.890 | 6.890 | 12,589,502 |
| 2025-08-28 | 6.870 | 7.020 | 6.590 | 6.850 | 6.850 | 20,814,742 |
| 2025-08-27 | 7.180 | 7.220 | 6.880 | 6.890 | 6.890 | 17,994,236 |
| 2025-08-26 | 7.100 | 7.220 | 7.070 | 7.180 | 7.180 | 13,279,577 |
| 2025-08-25 | 7.280 | 7.280 | 7.120 | 7.150 | 7.150 | 19,486,830 |
| 2025-08-22 | 7.190 | 7.230 | 7.150 | 7.220 | 7.220 | 13,269,123 |
| 2025-08-21 | 7.200 | 7.290 | 7.140 | 7.180 | 7.180 | 12,602,361 |
| 2025-08-20 | 7.200 | 7.220 | 7.090 | 7.190 | 7.190 | 12,077,259 |
| 2025-08-19 | 7.160 | 7.190 | 7.080 | 7.180 | 7.180 | 14,993,194 |
| 2025-08-18 | 6.860 | 7.240 | 6.850 | 7.150 | 7.150 | 28,379,533 |
| 2025-08-15 | 6.630 | 6.830 | 6.630 | 6.820 | 6.820 | 13,818,369 |
| 2025-08-14 | 6.990 | 7.020 | 6.660 | 6.680 | 6.680 | 17,959,428 |
| 2025-08-13 | 7.020 | 7.070 | 6.950 | 6.990 | 6.990 | 10,806,407 |
| 2025-08-12 | 7.120 | 7.150 | 6.980 | 7.040 | 7.040 | 12,894,050 |
| 2025-08-11 | 6.860 | 7.180 | 6.860 | 7.130 | 7.130 | 18,379,179 |
| 2025-08-08 | 6.850 | 6.900 | 6.780 | 6.840 | 6.840 | 12,369,297 |
| 2025-08-07 | 6.970 | 6.990 | 6.840 | 6.870 | 6.870 | 10,943,699 |
| 2025-08-06 | 6.970 | 6.980 | 6.910 | 6.970 | 6.970 | 9,126,759 |
| 2025-08-05 | 6.830 | 6.980 | 6.830 | 6.930 | 6.930 | 12,601,742 |
| 2025-08-04 | 6.780 | 6.840 | 6.700 | 6.820 | 6.820 | 11,714,187 |
| 2025-08-01 | 6.830 | 6.880 | 6.720 | 6.800 | 6.800 | 20,416,521 |
| 2025-07-31 | 7.050 | 7.110 | 6.870 | 6.920 | 6.920 | 13,559,025 |
| 2025-07-30 | 7.130 | 7.190 | 6.980 | 7.070 | 7.070 | 11,206,022 |
| 2025-07-29 | 7.190 | 7.190 | 7.070 | 7.180 | 7.180 | 11,436,982 |
| 2025-07-28 | 6.950 | 7.250 | 6.870 | 7.180 | 7.180 | 24,279,817 |
| 2025-07-25 | 7.100 | 7.110 | 6.990 | 7.050 | 7.050 | 10,310,146 |
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.