China Tianying Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.430 | 4.470 | 4.380 | 4.390 | 4.320 | 12,220,240 |
| 2024-07-26 | 4.340 | 4.430 | 4.300 | 4.410 | 4.340 | 15,387,951 |
| 2024-07-25 | 4.340 | 4.380 | 4.260 | 4.300 | 4.232 | 18,700,697 |
| 2024-07-24 | 4.370 | 4.440 | 4.330 | 4.340 | 4.271 | 17,232,587 |
| 2024-07-23 | 4.400 | 4.490 | 4.370 | 4.370 | 4.301 | 14,341,204 |
| 2024-07-22 | 4.450 | 4.460 | 4.380 | 4.420 | 4.350 | 14,211,100 |
| 2024-07-19 | 4.580 | 4.580 | 4.410 | 4.430 | 4.360 | 25,782,337 |
| 2024-07-18 | 4.590 | 4.600 | 4.510 | 4.600 | 4.506 | 11,238,752 |
| 2024-07-17 | 4.680 | 4.710 | 4.600 | 4.610 | 4.516 | 13,696,400 |
| 2024-07-16 | 4.660 | 4.700 | 4.580 | 4.670 | 4.575 | 14,862,104 |
| 2024-07-15 | 4.650 | 4.690 | 4.610 | 4.640 | 4.545 | 11,070,834 |
| 2024-07-12 | 4.710 | 4.770 | 4.660 | 4.680 | 4.585 | 15,631,714 |
| 2024-07-11 | 4.680 | 4.770 | 4.630 | 4.760 | 4.663 | 24,648,185 |
| 2024-07-10 | 4.540 | 4.610 | 4.490 | 4.570 | 4.477 | 17,021,666 |
| 2024-07-09 | 4.360 | 4.550 | 4.310 | 4.540 | 4.448 | 24,331,292 |
| 2024-07-08 | 4.430 | 4.440 | 4.320 | 4.340 | 4.252 | 16,842,962 |
| 2024-07-05 | 4.460 | 4.500 | 4.380 | 4.430 | 4.340 | 17,189,298 |
| 2024-07-04 | 4.620 | 4.640 | 4.440 | 4.470 | 4.379 | 16,786,700 |
| 2024-07-03 | 4.640 | 4.680 | 4.600 | 4.600 | 4.506 | 13,797,253 |
| 2024-07-02 | 4.630 | 4.680 | 4.590 | 4.640 | 4.545 | 15,468,675 |
| 2024-07-01 | 4.600 | 4.640 | 4.510 | 4.630 | 4.536 | 16,286,747 |
| 2024-06-28 | 4.450 | 4.630 | 4.430 | 4.530 | 4.438 | 23,691,965 |
| 2024-06-27 | 4.650 | 4.670 | 4.420 | 4.430 | 4.340 | 26,651,097 |
| 2024-06-26 | 4.590 | 4.680 | 4.520 | 4.670 | 4.575 | 19,004,877 |
| 2024-06-25 | 4.580 | 4.670 | 4.520 | 4.590 | 4.496 | 19,979,587 |
| 2024-06-24 | 4.670 | 4.720 | 4.510 | 4.550 | 4.457 | 24,736,857 |
| 2024-06-21 | 4.700 | 4.780 | 4.660 | 4.700 | 4.604 | 19,183,357 |
| 2024-06-20 | 4.910 | 4.920 | 4.690 | 4.700 | 4.604 | 29,899,000 |
| 2024-06-19 | 4.970 | 5.020 | 4.880 | 4.900 | 4.800 | 19,770,811 |
| 2024-06-18 | 4.880 | 5.010 | 4.850 | 4.980 | 4.879 | 25,037,541 |
| 2024-06-17 | 4.830 | 5.030 | 4.780 | 4.880 | 4.781 | 29,599,134 |
| 2024-06-14 | 4.880 | 4.910 | 4.810 | 4.890 | 4.790 | 21,013,200 |
| 2024-06-13 | 4.900 | 4.910 | 4.810 | 4.860 | 4.761 | 21,381,605 |
| 2024-06-12 | 4.940 | 5.000 | 4.870 | 4.910 | 4.810 | 31,879,300 |
| 2024-06-11 | 4.790 | 4.990 | 4.660 | 4.980 | 4.879 | 46,677,456 |
| 2024-06-07 | 4.770 | 4.830 | 4.720 | 4.800 | 4.702 | 38,993,271 |
| 2024-06-06 | 5.040 | 5.100 | 4.670 | 4.710 | 4.614 | 59,999,818 |
| 2024-06-05 | 5.330 | 5.400 | 5.020 | 5.020 | 4.918 | 66,463,993 |
| 2024-06-04 | 5.250 | 5.540 | 5.240 | 5.360 | 5.251 | 94,955,578 |
| 2024-06-03 | 5.030 | 5.420 | 5.020 | 5.130 | 5.025 | 105,534,860 |
| 2024-05-31 | 4.630 | 5.030 | 4.620 | 4.930 | 4.830 | 73,175,191 |
| 2024-05-30 | 4.590 | 4.680 | 4.590 | 4.640 | 4.545 | 16,222,336 |
| 2024-05-29 | 4.620 | 4.670 | 4.580 | 4.620 | 4.526 | 14,650,034 |
| 2024-05-28 | 4.650 | 4.700 | 4.590 | 4.620 | 4.526 | 16,763,998 |
| 2024-05-27 | 4.570 | 4.670 | 4.530 | 4.660 | 4.565 | 18,537,943 |
| 2024-05-24 | 4.600 | 4.680 | 4.580 | 4.590 | 4.496 | 13,191,000 |
| 2024-05-23 | 4.750 | 4.760 | 4.610 | 4.620 | 4.526 | 20,229,149 |
| 2024-05-22 | 4.680 | 4.790 | 4.670 | 4.750 | 4.653 | 18,466,597 |
| 2024-05-21 | 4.760 | 4.810 | 4.670 | 4.710 | 4.614 | 21,088,319 |
| 2024-05-20 | 4.710 | 4.800 | 4.700 | 4.750 | 4.653 | 23,526,317 |
| 2024-05-17 | 4.630 | 4.740 | 4.610 | 4.700 | 4.604 | 19,505,200 |
| 2024-05-16 | 4.630 | 4.700 | 4.600 | 4.620 | 4.526 | 18,380,500 |
| 2024-05-15 | 4.660 | 4.740 | 4.640 | 4.650 | 4.555 | 15,695,100 |
| 2024-05-14 | 4.720 | 4.760 | 4.680 | 4.690 | 4.594 | 16,918,419 |
| 2024-05-13 | 4.770 | 4.790 | 4.670 | 4.710 | 4.614 | 22,616,461 |
| 2024-05-10 | 4.810 | 4.840 | 4.720 | 4.760 | 4.663 | 21,278,966 |
| 2024-05-09 | 4.800 | 4.890 | 4.780 | 4.810 | 4.712 | 21,930,486 |
| 2024-05-08 | 4.890 | 4.910 | 4.790 | 4.810 | 4.712 | 24,718,416 |
| 2024-05-07 | 4.820 | 4.900 | 4.760 | 4.880 | 4.781 | 32,186,797 |
| 2024-05-06 | 4.730 | 4.830 | 4.710 | 4.810 | 4.712 | 45,108,425 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.0360 CNY |
| 2025-08-06 | 0.0352 CNY |
| 2024-07-19 | 0.0210 CNY |
| 2022-06-16 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.