Beijing Tianyishangjia New Material Corp Ltd historical data
| 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 |
Page 1 of 1 · 17 trading days
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.