Beijing Tianyishangjia New Material Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 7.000 | 7.110 | 6.990 | 7.070 | 7.070 | 13,580,667 |
| 2025-07-23 | 7.130 | 7.250 | 6.990 | 6.990 | 6.990 | 16,929,986 |
| 2025-07-22 | 6.960 | 7.320 | 6.960 | 7.180 | 7.180 | 24,786,421 |
| 2025-07-21 | 7.040 | 7.040 | 6.860 | 7.010 | 7.010 | 21,730,587 |
| 2025-07-18 | 6.960 | 7.180 | 6.900 | 7.030 | 7.030 | 30,822,376 |
| 2025-07-17 | 7.300 | 7.480 | 6.810 | 6.860 | 6.860 | 39,887,583 |
| 2025-07-16 | 6.670 | 6.980 | 6.590 | 6.820 | 6.820 | 25,867,576 |
| 2025-07-15 | 6.690 | 6.880 | 6.580 | 6.620 | 6.620 | 19,720,716 |
| 2025-07-14 | 6.780 | 6.820 | 6.670 | 6.680 | 6.680 | 11,955,835 |
| 2025-07-11 | 6.630 | 6.710 | 6.590 | 6.690 | 6.690 | 14,438,575 |
| 2025-07-10 | 6.670 | 6.800 | 6.620 | 6.630 | 6.630 | 17,545,966 |
| 2025-07-09 | 6.620 | 6.710 | 6.550 | 6.640 | 6.640 | 15,512,090 |
| 2025-07-08 | 6.300 | 6.640 | 6.280 | 6.590 | 6.590 | 22,171,664 |
| 2025-07-07 | 6.270 | 6.300 | 6.230 | 6.300 | 6.300 | 6,044,321 |
| 2025-07-04 | 6.390 | 6.450 | 6.250 | 6.270 | 6.270 | 11,288,257 |
| 2025-07-03 | 6.390 | 6.420 | 6.330 | 6.390 | 6.390 | 9,326,854 |
| 2025-07-02 | 6.390 | 6.410 | 6.290 | 6.390 | 6.390 | 12,467,692 |
| 2025-07-01 | 6.400 | 6.430 | 6.320 | 6.370 | 6.370 | 9,562,428 |
| 2025-06-30 | 6.300 | 6.410 | 6.300 | 6.410 | 6.410 | 9,361,533 |
| 2025-06-27 | 6.310 | 6.430 | 6.280 | 6.280 | 6.280 | 9,820,562 |
| 2025-06-26 | 6.280 | 6.410 | 6.230 | 6.310 | 6.310 | 15,302,916 |
| 2025-06-25 | 6.290 | 6.310 | 6.210 | 6.250 | 6.250 | 10,092,176 |
| 2025-06-24 | 6.150 | 6.290 | 6.080 | 6.280 | 6.280 | 13,254,809 |
| 2025-06-23 | 6.000 | 6.130 | 5.940 | 6.110 | 6.110 | 8,631,382 |
| 2025-06-20 | 6.030 | 6.170 | 6.000 | 6.020 | 6.020 | 8,928,395 |
| 2025-06-19 | 6.180 | 6.290 | 6.010 | 6.030 | 6.030 | 9,753,527 |
| 2025-06-18 | 6.100 | 6.230 | 6.060 | 6.200 | 6.200 | 11,313,265 |
| 2025-06-17 | 6.090 | 6.140 | 6.060 | 6.100 | 6.100 | 5,239,122 |
| 2025-06-16 | 5.970 | 6.110 | 5.950 | 6.090 | 6.090 | 6,514,659 |
| 2025-06-13 | 6.060 | 6.100 | 5.990 | 6.000 | 6.000 | 6,885,961 |
| 2025-06-12 | 6.110 | 6.130 | 6.050 | 6.100 | 6.100 | 6,787,020 |
| 2025-06-11 | 6.110 | 6.240 | 6.110 | 6.120 | 6.120 | 7,637,133 |
| 2025-06-10 | 6.260 | 6.290 | 6.070 | 6.160 | 6.160 | 9,981,607 |
| 2025-06-09 | 6.160 | 6.270 | 6.140 | 6.260 | 6.260 | 8,274,034 |
| 2025-06-06 | 6.190 | 6.250 | 6.130 | 6.140 | 6.140 | 8,521,099 |
| 2025-06-05 | 6.140 | 6.210 | 6.070 | 6.210 | 6.210 | 9,170,486 |
| 2025-06-04 | 6.040 | 6.180 | 6.040 | 6.150 | 6.150 | 9,214,107 |
| 2025-06-03 | 6.050 | 6.070 | 5.980 | 6.040 | 6.040 | 7,051,945 |
| 2025-05-30 | 6.200 | 6.200 | 5.970 | 6.000 | 6.000 | 14,757,814 |
| 2025-05-29 | 6.070 | 6.200 | 6.030 | 6.150 | 6.150 | 10,749,806 |
| 2025-05-28 | 6.090 | 6.180 | 6.010 | 6.040 | 6.040 | 6,896,949 |
| 2025-05-27 | 6.250 | 6.250 | 6.060 | 6.140 | 6.140 | 11,060,797 |
| 2025-05-26 | 5.940 | 6.220 | 5.940 | 6.190 | 6.190 | 20,591,633 |
| 2025-05-23 | 6.040 | 6.110 | 5.910 | 5.940 | 5.940 | 19,496,221 |
| 2025-05-22 | 6.250 | 6.320 | 6.120 | 6.120 | 6.120 | 15,396,799 |
| 2025-05-21 | 6.460 | 6.540 | 6.250 | 6.280 | 6.280 | 16,419,030 |
| 2025-05-20 | 6.300 | 6.550 | 6.250 | 6.510 | 6.510 | 24,639,263 |
| 2025-05-19 | 6.180 | 6.460 | 6.140 | 6.360 | 6.360 | 24,904,814 |
| 2025-05-16 | 5.800 | 6.250 | 5.800 | 6.100 | 6.100 | 25,275,612 |
| 2025-05-15 | 5.900 | 5.970 | 5.760 | 5.850 | 5.850 | 11,585,369 |
| 2025-05-14 | 5.840 | 5.970 | 5.800 | 5.850 | 5.850 | 14,247,366 |
| 2025-05-13 | 5.910 | 6.010 | 5.820 | 5.840 | 5.840 | 12,625,539 |
| 2025-05-12 | 5.700 | 5.930 | 5.690 | 5.890 | 5.890 | 12,419,512 |
| 2025-05-09 | 5.830 | 5.830 | 5.650 | 5.700 | 5.700 | 12,372,346 |
| 2025-05-08 | 5.540 | 5.850 | 5.470 | 5.800 | 5.800 | 18,156,528 |
| 2025-05-07 | 5.460 | 5.530 | 5.420 | 5.510 | 5.510 | 7,462,046 |
| 2025-05-06 | 5.300 | 5.450 | 5.300 | 5.440 | 5.440 | 7,448,331 |
| 2025-04-30 | 5.210 | 5.340 | 5.210 | 5.300 | 5.300 | 6,413,173 |
| 2025-04-29 | 5.080 | 5.270 | 5.070 | 5.230 | 5.230 | 9,839,415 |
| 2025-04-28 | 5.080 | 5.150 | 5.050 | 5.060 | 5.060 | 5,492,563 |
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.