Beijing Tianyishangjia New Material Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	6.150	6.240	5.950	5.950	5.950	3,463,437
2026-10-21	6.220	6.290	6.020	6.150	6.150	3,029,032
2026-10-20	6.180	6.240	6.120	6.130	6.130	2,663,644
2026-10-19	6.530	6.570	6.050	6.140	6.140	4,740,289
2026-10-16	6.550	6.660	6.280	6.480	6.480	4,797,717
2026-10-15	6.720	6.810	6.400	6.400	6.400	3,734,134
2026-10-14	6.920	7.090	6.780	6.850	6.850	2,632,001
2026-10-13	7.170	7.170	6.950	6.990	6.990	2,460,719
2026-10-12	7.320	7.360	7.080	7.100	7.100	2,222,258
2026-10-09	7.200	7.380	7.160	7.320	7.320	2,566,752
2026-10-08	7.180	7.290	7.130	7.240	7.240	1,986,400
2026-09-30	7.290	7.370	7.130	7.210	7.210	2,219,569
2026-09-29	7.150	7.360	7.100	7.290	7.290	3,145,632
2026-09-28	7.510	7.590	7.150	7.150	7.150	3,848,806
2026-09-24	7.290	7.670	7.290	7.510	7.510	5,551,519
2026-09-23	7.330	7.370	7.230	7.350	7.350	2,001,457
2026-09-22	7.290	7.390	7.210	7.290	7.290	2,739,670
2026-09-21	7.260	7.420	7.260	7.280	7.280	3,391,324
2026-09-18	7.490	7.580	7.200	7.320	7.320	4,919,852
2026-09-17	7.180	7.480	7.180	7.430	7.430	5,043,952
2026-09-16	7.220	7.350	7.180	7.310	7.310	3,440,294
2026-09-15	7.080	7.450	6.970	7.310	7.310	7,856,696
2026-09-14	7.170	7.170	6.920	7.020	7.020	4,525,139
2026-09-11	7.180	7.270	7.010	7.140	7.140	6,173,611
2026-09-10	7.250	7.480	7.210	7.270	7.270	6,927,596
2026-09-09	6.650	7.690	6.560	7.360	7.360	16,947,854
2026-09-08	6.620	6.660	6.550	6.560	6.560	2,469,008
2026-09-07	6.800	6.800	6.570	6.610	6.610	3,852,145
2026-09-04	6.610	6.770	6.550	6.710	6.710	5,390,579
2026-09-03	6.600	6.620	6.500	6.520	6.520	2,710,601
2026-09-02	6.610	6.750	6.450	6.640	6.640	6,288,866
2026-09-01	6.230	6.690	6.190	6.630	6.630	10,646,506
2026-08-31	6.120	6.330	6.070	6.200	6.200	4,994,966
2026-08-28	6.050	6.160	6.040	6.120	6.120	3,694,556
2026-08-27	6.140	6.160	6.000	6.050	6.050	3,888,755
2026-08-26	6.190	6.190	6.050	6.150	6.150	3,887,297
2026-08-25	6.110	6.120	6.010	6.090	6.090	2,980,915
2026-08-24	5.920	6.090	5.860	6.080	6.080	4,537,083
2026-08-21	5.940	5.960	5.860	5.950	5.950	2,116,323
2026-08-20	5.980	5.980	5.900	5.940	5.940	2,183,012
2026-08-19	6.120	6.120	5.910	5.940	5.940	4,747,229
2026-08-18	6.090	6.390	6.020	6.100	6.100	5,247,640
2026-08-17	6.130	6.130	6.010	6.090	6.090	4,002,943
2026-08-14	6.100	6.130	6.010	6.100	6.100	3,154,956
2026-08-13	6.180	6.180	6.100	6.100	6.100	4,153,164
2026-08-12	6.180	6.190	6.150	6.190	6.190	3,573,237
2026-08-11	6.170	6.230	6.150	6.170	6.170	4,202,159
2026-08-10	6.240	6.240	6.140	6.180	6.180	3,605,395
2026-08-07	6.360	6.360	6.160	6.270	6.270	4,908,555
2026-08-06	6.340	6.340	6.180	6.280	6.280	3,741,781
2026-08-05	6.300	6.340	6.240	6.340	6.340	2,931,125
2026-08-04	6.330	6.380	6.280	6.300	6.300	3,127,049
2026-08-03	6.320	6.450	6.290	6.340	6.340	3,337,787
2026-07-31	6.110	6.260	6.110	6.230	6.230	2,838,667
2026-07-30	6.230	6.260	6.100	6.150	6.150	2,653,193
2026-07-29	6.270	6.330	6.170	6.250	6.250	2,443,077
2026-07-28	6.250	6.380	6.180	6.230	6.230	2,222,256
2026-07-27	6.300	6.350	6.070	6.300	6.300	3,291,651
2026-07-24	6.160	6.560	6.110	6.240	6.240	3,254,778
2026-07-23	6.090	6.230	6.090	6.180	6.180	2,419,128

Page 1 of 3 · 121 trading daysOlder →

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.