Beijing Tianyishangjia New Material Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.390 | 5.510 | 5.390 | 5.410 | 5.410 | 6,141,619 |
| 2025-01-22 | 5.390 | 5.420 | 5.330 | 5.350 | 5.350 | 4,929,905 |
| 2025-01-21 | 5.550 | 5.580 | 5.400 | 5.420 | 5.420 | 5,577,207 |
| 2025-01-20 | 5.540 | 5.580 | 5.450 | 5.510 | 5.510 | 4,821,537 |
| 2025-01-17 | 5.510 | 5.570 | 5.460 | 5.500 | 5.500 | 5,422,158 |
| 2025-01-16 | 5.520 | 5.660 | 5.470 | 5.540 | 5.540 | 7,873,716 |
| 2025-01-15 | 5.490 | 5.700 | 5.400 | 5.530 | 5.530 | 11,381,522 |
| 2025-01-14 | 5.250 | 5.490 | 5.250 | 5.480 | 5.480 | 7,958,002 |
| 2025-01-13 | 5.140 | 5.300 | 5.090 | 5.250 | 5.250 | 5,166,312 |
| 2025-01-10 | 5.380 | 5.420 | 5.190 | 5.190 | 5.190 | 6,803,965 |
| 2025-01-09 | 5.360 | 5.430 | 5.260 | 5.390 | 5.390 | 5,921,038 |
| 2025-01-08 | 5.420 | 5.430 | 5.200 | 5.370 | 5.370 | 8,197,473 |
| 2025-01-07 | 5.350 | 5.430 | 5.300 | 5.420 | 5.420 | 6,016,771 |
| 2025-01-06 | 5.420 | 5.460 | 5.250 | 5.390 | 5.390 | 6,284,213 |
| 2025-01-03 | 5.660 | 5.660 | 5.370 | 5.380 | 5.380 | 9,548,270 |
| 2025-01-02 | 5.780 | 5.840 | 5.570 | 5.640 | 5.640 | 9,003,393 |
| 2024-12-31 | 5.890 | 5.970 | 5.750 | 5.750 | 5.750 | 7,890,952 |
| 2024-12-30 | 6.080 | 6.080 | 5.860 | 5.920 | 5.920 | 8,802,109 |
| 2024-12-27 | 6.050 | 6.200 | 6.050 | 6.090 | 6.090 | 7,606,868 |
| 2024-12-26 | 5.970 | 6.080 | 5.970 | 6.020 | 6.020 | 5,837,056 |
| 2024-12-25 | 6.190 | 6.190 | 5.920 | 5.980 | 5.980 | 8,490,319 |
| 2024-12-24 | 6.080 | 6.300 | 6.080 | 6.150 | 6.150 | 10,200,466 |
| 2024-12-23 | 6.360 | 6.400 | 6.060 | 6.080 | 6.080 | 12,635,798 |
| 2024-12-20 | 6.350 | 6.470 | 6.330 | 6.400 | 6.400 | 9,069,375 |
| 2024-12-19 | 6.350 | 6.400 | 6.250 | 6.350 | 6.350 | 10,651,021 |
| 2024-12-18 | 6.470 | 6.500 | 6.330 | 6.390 | 6.390 | 12,918,626 |
| 2024-12-17 | 6.760 | 6.790 | 6.440 | 6.460 | 6.460 | 16,442,536 |
| 2024-12-16 | 6.900 | 7.000 | 6.740 | 6.780 | 6.780 | 13,245,818 |
| 2024-12-13 | 7.100 | 7.100 | 6.820 | 6.840 | 6.840 | 20,127,950 |
| 2024-12-12 | 7.120 | 7.260 | 7.030 | 7.110 | 7.110 | 16,675,106 |
| 2024-12-11 | 7.070 | 7.120 | 7.010 | 7.100 | 7.100 | 14,110,213 |
| 2024-12-10 | 7.200 | 7.250 | 7.060 | 7.090 | 7.090 | 18,762,378 |
| 2024-12-09 | 7.020 | 7.130 | 6.920 | 7.000 | 7.000 | 15,735,539 |
| 2024-12-06 | 7.050 | 7.110 | 6.820 | 7.070 | 7.070 | 19,069,144 |
| 2024-12-05 | 6.810 | 7.100 | 6.760 | 7.010 | 7.010 | 17,706,389 |
| 2024-12-04 | 6.850 | 7.150 | 6.780 | 6.790 | 6.790 | 21,629,810 |
| 2024-12-03 | 6.910 | 6.940 | 6.730 | 6.830 | 6.830 | 13,599,136 |
| 2024-12-02 | 6.680 | 6.930 | 6.660 | 6.900 | 6.900 | 15,127,356 |
| 2024-11-29 | 6.580 | 6.740 | 6.490 | 6.720 | 6.720 | 15,596,111 |
| 2024-11-28 | 6.580 | 6.680 | 6.540 | 6.630 | 6.630 | 11,310,115 |
| 2024-11-27 | 6.400 | 6.610 | 6.230 | 6.580 | 6.580 | 15,473,535 |
| 2024-11-26 | 6.600 | 6.680 | 6.390 | 6.400 | 6.400 | 19,876,426 |
| 2024-11-25 | 6.620 | 6.760 | 6.530 | 6.720 | 6.720 | 11,607,631 |
| 2024-11-22 | 7.000 | 7.080 | 6.610 | 6.620 | 6.620 | 20,497,517 |
| 2024-11-21 | 7.170 | 7.250 | 6.970 | 7.060 | 7.060 | 17,352,148 |
| 2024-11-20 | 7.010 | 7.120 | 6.940 | 7.110 | 7.110 | 17,400,309 |
| 2024-11-19 | 6.950 | 7.040 | 6.780 | 7.040 | 7.040 | 17,861,598 |
| 2024-11-18 | 6.980 | 7.220 | 6.740 | 6.950 | 6.950 | 20,673,209 |
| 2024-11-15 | 7.140 | 7.190 | 6.850 | 6.870 | 6.870 | 17,254,478 |
| 2024-11-14 | 7.510 | 7.560 | 7.140 | 7.140 | 7.140 | 19,413,327 |
| 2024-11-13 | 7.390 | 7.610 | 7.320 | 7.500 | 7.500 | 19,986,923 |
| 2024-11-12 | 7.870 | 7.930 | 7.390 | 7.490 | 7.490 | 31,614,463 |
| 2024-11-11 | 7.170 | 7.730 | 7.170 | 7.730 | 7.730 | 31,425,113 |
| 2024-11-08 | 7.200 | 7.390 | 7.190 | 7.250 | 7.250 | 27,271,485 |
| 2024-11-07 | 6.830 | 7.160 | 6.800 | 7.160 | 7.160 | 20,265,841 |
| 2024-11-06 | 6.900 | 7.170 | 6.850 | 6.910 | 6.910 | 27,753,707 |
| 2024-11-05 | 6.530 | 6.810 | 6.530 | 6.760 | 6.760 | 18,522,726 |
| 2024-11-04 | 6.380 | 6.620 | 6.340 | 6.570 | 6.570 | 14,705,066 |
| 2024-11-01 | 6.700 | 6.860 | 6.370 | 6.390 | 6.390 | 23,648,449 |
| 2024-10-31 | 6.580 | 6.770 | 6.480 | 6.670 | 6.670 | 23,492,776 |
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.