Beijing Tianyishangjia New Material Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.080 | 5.150 | 5.050 | 5.060 | 5.060 | 5,492,563 |
| 2025-04-25 | 5.180 | 5.220 | 5.140 | 5.140 | 5.140 | 5,110,753 |
| 2025-04-24 | 5.280 | 5.300 | 5.170 | 5.200 | 5.200 | 6,264,837 |
| 2025-04-23 | 5.240 | 5.260 | 5.200 | 5.240 | 5.240 | 4,833,532 |
| 2025-04-22 | 5.110 | 5.220 | 5.090 | 5.200 | 5.200 | 7,111,164 |
| 2025-04-21 | 5.090 | 5.140 | 5.040 | 5.120 | 5.120 | 4,273,188 |
| 2025-04-18 | 5.130 | 5.170 | 5.040 | 5.080 | 5.080 | 5,219,939 |
| 2025-04-17 | 5.090 | 5.190 | 5.070 | 5.130 | 5.130 | 4,125,000 |
| 2025-04-16 | 5.170 | 5.200 | 5.030 | 5.110 | 5.110 | 6,084,197 |
| 2025-04-15 | 5.210 | 5.260 | 5.180 | 5.200 | 5.200 | 4,696,046 |
| 2025-04-14 | 5.220 | 5.270 | 5.190 | 5.210 | 5.210 | 6,407,812 |
| 2025-04-11 | 5.100 | 5.230 | 5.060 | 5.180 | 5.180 | 6,876,897 |
| 2025-04-10 | 5.140 | 5.250 | 5.110 | 5.130 | 5.130 | 9,250,886 |
| 2025-04-09 | 4.820 | 5.080 | 4.600 | 5.060 | 5.060 | 12,693,779 |
| 2025-04-08 | 4.840 | 4.970 | 4.780 | 4.880 | 4.880 | 10,120,938 |
| 2025-04-07 | 5.220 | 5.340 | 4.670 | 4.730 | 4.730 | 16,611,945 |
| 2025-04-03 | 5.550 | 5.630 | 5.500 | 5.530 | 5.530 | 5,867,805 |
| 2025-04-02 | 5.530 | 5.630 | 5.520 | 5.560 | 5.560 | 4,204,956 |
| 2025-04-01 | 5.480 | 5.630 | 5.480 | 5.560 | 5.560 | 6,281,831 |
| 2025-03-31 | 5.560 | 5.640 | 5.420 | 5.460 | 5.460 | 7,199,537 |
| 2025-03-28 | 5.700 | 5.740 | 5.590 | 5.590 | 5.590 | 6,293,351 |
| 2025-03-27 | 5.740 | 5.810 | 5.620 | 5.680 | 5.680 | 8,202,435 |
| 2025-03-26 | 5.670 | 5.850 | 5.650 | 5.760 | 5.760 | 8,769,141 |
| 2025-03-25 | 5.690 | 5.760 | 5.610 | 5.680 | 5.680 | 6,080,344 |
| 2025-03-24 | 5.860 | 5.910 | 5.550 | 5.670 | 5.670 | 15,845,214 |
| 2025-03-21 | 6.030 | 6.040 | 5.870 | 5.890 | 5.890 | 9,755,328 |
| 2025-03-20 | 6.040 | 6.080 | 5.970 | 6.030 | 6.030 | 10,327,797 |
| 2025-03-19 | 6.090 | 6.140 | 6.020 | 6.050 | 6.050 | 9,455,154 |
| 2025-03-18 | 6.120 | 6.150 | 6.070 | 6.100 | 6.100 | 7,507,660 |
| 2025-03-17 | 6.150 | 6.170 | 6.080 | 6.100 | 6.100 | 6,850,832 |
| 2025-03-14 | 5.930 | 6.120 | 5.910 | 6.110 | 6.110 | 11,603,425 |
| 2025-03-13 | 6.070 | 6.080 | 5.880 | 5.940 | 5.940 | 12,257,619 |
| 2025-03-12 | 6.120 | 6.160 | 6.060 | 6.070 | 6.070 | 9,036,054 |
| 2025-03-11 | 6.080 | 6.140 | 6.030 | 6.130 | 6.130 | 8,437,326 |
| 2025-03-10 | 6.110 | 6.190 | 6.070 | 6.140 | 6.140 | 8,528,453 |
| 2025-03-07 | 6.190 | 6.210 | 6.070 | 6.090 | 6.090 | 10,605,738 |
| 2025-03-06 | 6.150 | 6.250 | 6.100 | 6.220 | 6.220 | 13,960,065 |
| 2025-03-05 | 6.250 | 6.250 | 6.080 | 6.130 | 6.130 | 11,164,795 |
| 2025-03-04 | 6.150 | 6.250 | 6.060 | 6.220 | 6.220 | 13,069,457 |
| 2025-03-03 | 6.170 | 6.390 | 6.110 | 6.150 | 6.150 | 18,736,948 |
| 2025-02-28 | 6.550 | 6.600 | 6.110 | 6.110 | 6.110 | 24,468,757 |
| 2025-02-27 | 6.290 | 6.310 | 6.130 | 6.230 | 6.230 | 13,047,370 |
| 2025-02-26 | 6.210 | 6.310 | 6.180 | 6.300 | 6.300 | 13,028,601 |
| 2025-02-25 | 6.090 | 6.350 | 6.050 | 6.200 | 6.200 | 12,761,887 |
| 2025-02-24 | 6.050 | 6.210 | 6.000 | 6.170 | 6.170 | 14,204,185 |
| 2025-02-21 | 5.920 | 6.050 | 5.850 | 6.050 | 6.050 | 11,763,182 |
| 2025-02-20 | 5.940 | 5.960 | 5.860 | 5.940 | 5.940 | 6,588,801 |
| 2025-02-19 | 5.760 | 5.920 | 5.740 | 5.920 | 5.920 | 8,162,528 |
| 2025-02-18 | 5.950 | 5.970 | 5.740 | 5.760 | 5.760 | 8,131,132 |
| 2025-02-17 | 5.840 | 5.990 | 5.810 | 5.920 | 5.920 | 11,014,078 |
| 2025-02-14 | 5.790 | 5.920 | 5.770 | 5.820 | 5.820 | 7,415,194 |
| 2025-02-13 | 5.870 | 5.900 | 5.800 | 5.810 | 5.810 | 6,565,873 |
| 2025-02-12 | 5.800 | 5.880 | 5.780 | 5.860 | 5.860 | 6,220,494 |
| 2025-02-11 | 5.880 | 5.890 | 5.750 | 5.820 | 5.820 | 7,628,461 |
| 2025-02-10 | 5.760 | 5.910 | 5.730 | 5.880 | 5.880 | 9,845,333 |
| 2025-02-07 | 5.660 | 5.840 | 5.650 | 5.740 | 5.740 | 11,581,390 |
| 2025-02-06 | 5.450 | 5.660 | 5.420 | 5.650 | 5.650 | 8,886,059 |
| 2025-02-05 | 5.360 | 5.510 | 5.360 | 5.480 | 5.480 | 7,945,924 |
| 2025-01-27 | 5.330 | 5.410 | 5.310 | 5.330 | 5.330 | 7,515,770 |
| 2025-01-24 | 5.410 | 5.460 | 5.340 | 5.430 | 5.430 | 6,922,010 |
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.