Beijing Tianyishangjia New Material Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.400 | 6.610 | 6.350 | 6.410 | 6.410 | 19,209,490 |
| 2024-10-29 | 6.800 | 7.010 | 6.480 | 6.490 | 6.490 | 26,584,883 |
| 2024-10-28 | 6.720 | 6.760 | 6.530 | 6.740 | 6.740 | 20,820,300 |
| 2024-10-25 | 6.270 | 6.690 | 6.270 | 6.610 | 6.610 | 28,895,289 |
| 2024-10-24 | 6.310 | 6.390 | 6.220 | 6.250 | 6.250 | 14,427,670 |
| 2024-10-23 | 6.270 | 6.570 | 6.210 | 6.420 | 6.420 | 22,076,882 |
| 2024-10-22 | 6.270 | 6.320 | 6.100 | 6.280 | 6.280 | 19,058,206 |
| 2024-10-21 | 6.050 | 6.420 | 5.950 | 6.290 | 6.290 | 29,470,857 |
| 2024-10-18 | 5.720 | 6.200 | 5.690 | 6.070 | 6.070 | 21,793,931 |
| 2024-10-17 | 5.830 | 5.920 | 5.740 | 5.740 | 5.740 | 13,346,609 |
| 2024-10-16 | 5.750 | 5.900 | 5.740 | 5.810 | 5.810 | 17,273,102 |
| 2024-10-15 | 6.050 | 6.080 | 5.890 | 5.890 | 5.890 | 15,621,173 |
| 2024-10-14 | 5.980 | 6.130 | 5.800 | 6.040 | 6.040 | 17,725,997 |
| 2024-10-11 | 6.390 | 6.390 | 5.830 | 5.930 | 5.930 | 24,622,963 |
| 2024-10-10 | 6.450 | 6.700 | 6.280 | 6.390 | 6.390 | 21,104,063 |
| 2024-10-09 | 7.170 | 7.280 | 6.440 | 6.440 | 6.440 | 40,303,580 |
| 2024-10-08 | 7.800 | 7.800 | 6.880 | 7.480 | 7.480 | 49,558,553 |
| 2024-09-30 | 5.940 | 6.740 | 5.920 | 6.570 | 6.570 | 43,249,102 |
| 2024-09-27 | 5.340 | 5.690 | 5.330 | 5.660 | 5.660 | 17,025,834 |
| 2024-09-26 | 5.020 | 5.230 | 5.000 | 5.230 | 5.230 | 16,405,914 |
| 2024-09-25 | 4.960 | 5.150 | 4.950 | 5.040 | 5.040 | 15,880,878 |
| 2024-09-24 | 4.690 | 4.910 | 4.670 | 4.910 | 4.910 | 14,895,393 |
| 2024-09-23 | 4.670 | 4.710 | 4.610 | 4.630 | 4.630 | 4,861,846 |
| 2024-09-20 | 4.770 | 4.850 | 4.640 | 4.670 | 4.670 | 7,705,201 |
| 2024-09-19 | 4.590 | 4.770 | 4.560 | 4.740 | 4.740 | 9,194,797 |
| 2024-09-18 | 4.670 | 4.730 | 4.510 | 4.570 | 4.570 | 6,342,117 |
| 2024-09-13 | 4.840 | 4.840 | 4.660 | 4.680 | 4.680 | 7,908,516 |
| 2024-09-12 | 4.770 | 4.960 | 4.770 | 4.810 | 4.810 | 7,914,562 |
| 2024-09-11 | 4.720 | 4.820 | 4.710 | 4.780 | 4.780 | 7,710,364 |
| 2024-09-10 | 4.730 | 4.770 | 4.610 | 4.740 | 4.740 | 7,649,914 |
| 2024-09-09 | 4.690 | 4.760 | 4.650 | 4.700 | 4.700 | 5,315,691 |
| 2024-09-06 | 4.860 | 4.880 | 4.710 | 4.720 | 4.720 | 7,650,513 |
| 2024-09-05 | 4.810 | 4.920 | 4.790 | 4.870 | 4.870 | 7,088,784 |
| 2024-09-04 | 4.740 | 4.880 | 4.730 | 4.780 | 4.780 | 7,217,511 |
| 2024-09-03 | 4.780 | 4.870 | 4.720 | 4.800 | 4.800 | 7,404,588 |
| 2024-09-02 | 5.000 | 5.030 | 4.770 | 4.780 | 4.780 | 9,069,041 |
| 2024-08-30 | 4.860 | 5.070 | 4.860 | 4.990 | 4.990 | 9,516,647 |
| 2024-08-29 | 4.770 | 4.940 | 4.730 | 4.900 | 4.900 | 8,359,152 |
| 2024-08-28 | 4.770 | 4.860 | 4.720 | 4.770 | 4.770 | 5,809,174 |
| 2024-08-27 | 4.870 | 4.880 | 4.740 | 4.770 | 4.770 | 7,182,804 |
| 2024-08-26 | 4.790 | 4.930 | 4.760 | 4.870 | 4.870 | 7,606,690 |
| 2024-08-23 | 4.830 | 4.830 | 4.720 | 4.760 | 4.760 | 5,037,972 |
| 2024-08-22 | 4.860 | 4.920 | 4.800 | 4.810 | 4.810 | 7,265,486 |
| 2024-08-21 | 4.820 | 4.900 | 4.800 | 4.880 | 4.880 | 6,647,953 |
| 2024-08-20 | 5.100 | 5.100 | 4.830 | 4.850 | 4.850 | 10,417,707 |
| 2024-08-19 | 5.120 | 5.170 | 5.030 | 5.040 | 5.040 | 6,669,002 |
| 2024-08-16 | 5.250 | 5.320 | 5.120 | 5.120 | 5.120 | 8,268,763 |
| 2024-08-15 | 5.160 | 5.310 | 5.110 | 5.270 | 5.270 | 9,291,059 |
| 2024-08-14 | 5.250 | 5.350 | 5.150 | 5.160 | 5.160 | 6,507,853 |
| 2024-08-13 | 5.250 | 5.310 | 5.120 | 5.260 | 5.260 | 7,779,017 |
| 2024-08-12 | 5.240 | 5.340 | 5.200 | 5.230 | 5.230 | 11,237,250 |
| 2024-08-09 | 5.610 | 5.610 | 5.400 | 5.410 | 5.410 | 8,888,215 |
| 2024-08-08 | 5.610 | 5.630 | 5.470 | 5.560 | 5.560 | 10,079,054 |
| 2024-08-07 | 5.600 | 5.700 | 5.520 | 5.620 | 5.620 | 9,613,658 |
| 2024-08-06 | 5.590 | 5.700 | 5.540 | 5.630 | 5.630 | 12,741,817 |
| 2024-08-05 | 5.660 | 5.750 | 5.430 | 5.430 | 5.430 | 11,699,344 |
| 2024-08-02 | 5.610 | 5.820 | 5.580 | 5.660 | 5.660 | 13,925,332 |
| 2024-08-01 | 5.600 | 5.720 | 5.550 | 5.600 | 5.600 | 11,489,754 |
| 2024-07-31 | 5.260 | 5.600 | 5.230 | 5.590 | 5.590 | 13,551,577 |
| 2024-07-30 | 5.240 | 5.330 | 5.210 | 5.280 | 5.280 | 8,085,580 |
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.