China Tianying Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.800 | 4.830 | 4.570 | 4.680 | 4.585 | 64,692,465 |
| 2024-04-29 | 4.630 | 4.930 | 4.620 | 4.920 | 4.820 | 47,696,842 |
| 2024-04-26 | 4.480 | 4.580 | 4.440 | 4.580 | 4.487 | 30,057,348 |
| 2024-04-25 | 4.360 | 4.490 | 4.350 | 4.490 | 4.399 | 30,311,311 |
| 2024-04-24 | 4.360 | 4.410 | 4.330 | 4.380 | 4.291 | 19,333,645 |
| 2024-04-23 | 4.300 | 4.420 | 4.280 | 4.390 | 4.301 | 26,136,538 |
| 2024-04-22 | 4.270 | 4.390 | 4.190 | 4.330 | 4.242 | 26,323,825 |
| 2024-04-19 | 4.280 | 4.380 | 4.250 | 4.300 | 4.212 | 23,577,256 |
| 2024-04-18 | 4.390 | 4.450 | 4.260 | 4.280 | 4.193 | 31,390,970 |
| 2024-04-17 | 4.050 | 4.370 | 4.040 | 4.370 | 4.281 | 45,561,586 |
| 2024-04-16 | 4.230 | 4.260 | 3.970 | 3.970 | 3.889 | 33,440,082 |
| 2024-04-15 | 4.250 | 4.330 | 4.120 | 4.220 | 4.134 | 29,887,418 |
| 2024-04-12 | 4.380 | 4.400 | 4.270 | 4.280 | 4.193 | 20,711,683 |
| 2024-04-11 | 4.250 | 4.420 | 4.230 | 4.390 | 4.301 | 26,101,501 |
| 2024-04-10 | 4.350 | 4.370 | 4.240 | 4.290 | 4.203 | 25,022,106 |
| 2024-04-09 | 4.310 | 4.420 | 4.300 | 4.390 | 4.301 | 24,816,400 |
| 2024-04-08 | 4.470 | 4.510 | 4.290 | 4.300 | 4.212 | 45,344,252 |
| 2024-04-03 | 4.670 | 4.670 | 4.420 | 4.490 | 4.399 | 73,332,194 |
| 2024-04-02 | 4.410 | 4.490 | 4.360 | 4.470 | 4.379 | 26,901,489 |
| 2024-04-01 | 4.390 | 4.420 | 4.340 | 4.400 | 4.310 | 26,620,691 |
| 2024-03-29 | 4.280 | 4.390 | 4.250 | 4.390 | 4.301 | 9,053,900 |
| 2024-03-28 | 4.180 | 4.320 | 4.170 | 4.260 | 4.173 | 17,923,510 |
| 2024-03-27 | 4.360 | 4.380 | 4.190 | 4.200 | 4.114 | 17,427,002 |
| 2024-03-26 | 4.330 | 4.380 | 4.280 | 4.360 | 4.271 | 18,225,102 |
| 2024-03-25 | 4.320 | 4.430 | 4.280 | 4.330 | 4.242 | 29,458,515 |
| 2024-03-22 | 4.460 | 4.480 | 4.330 | 4.360 | 4.271 | 21,330,300 |
| 2024-03-21 | 4.450 | 4.500 | 4.420 | 4.480 | 4.389 | 21,600,547 |
| 2024-03-20 | 4.430 | 4.470 | 4.410 | 4.450 | 4.359 | 15,561,818 |
| 2024-03-19 | 4.510 | 4.520 | 4.410 | 4.430 | 4.340 | 24,022,817 |
| 2024-03-18 | 4.390 | 4.510 | 4.360 | 4.500 | 4.408 | 36,003,642 |
| 2024-03-15 | 4.220 | 4.370 | 4.190 | 4.360 | 4.271 | 31,844,051 |
| 2024-03-14 | 4.200 | 4.280 | 4.170 | 4.220 | 4.134 | 25,448,866 |
| 2024-03-13 | 4.260 | 4.260 | 4.160 | 4.190 | 4.105 | 23,899,710 |
| 2024-03-12 | 4.260 | 4.370 | 4.220 | 4.260 | 4.173 | 34,380,316 |
| 2024-03-11 | 4.090 | 4.280 | 4.080 | 4.260 | 4.173 | 38,598,016 |
| 2024-03-08 | 4.100 | 4.130 | 4.040 | 4.100 | 4.016 | 16,767,700 |
| 2024-03-07 | 4.170 | 4.210 | 4.090 | 4.100 | 4.016 | 24,229,200 |
| 2024-03-06 | 4.060 | 4.170 | 4.050 | 4.140 | 4.056 | 27,968,879 |
| 2024-03-05 | 4.140 | 4.140 | 4.030 | 4.050 | 3.968 | 28,657,600 |
| 2024-03-04 | 4.220 | 4.240 | 4.120 | 4.170 | 4.085 | 29,026,490 |
| 2024-03-01 | 4.160 | 4.230 | 4.110 | 4.140 | 4.056 | 31,971,945 |
| 2024-02-29 | 4.020 | 4.160 | 3.950 | 4.160 | 4.075 | 34,781,909 |
| 2024-02-28 | 4.140 | 4.310 | 4.020 | 4.020 | 3.938 | 47,489,032 |
| 2024-02-27 | 4.050 | 4.130 | 4.030 | 4.130 | 4.046 | 31,703,900 |
| 2024-02-26 | 4.040 | 4.150 | 3.980 | 4.080 | 3.997 | 38,237,066 |
| 2024-02-23 | 4.030 | 4.090 | 3.980 | 4.030 | 3.948 | 36,075,313 |
| 2024-02-22 | 4.000 | 4.070 | 3.970 | 4.020 | 3.938 | 22,111,615 |
| 2024-02-21 | 3.970 | 4.130 | 3.930 | 3.990 | 3.909 | 32,644,865 |
| 2024-02-20 | 3.900 | 4.000 | 3.840 | 3.980 | 3.899 | 30,063,296 |
| 2024-02-19 | 4.010 | 4.060 | 3.880 | 3.910 | 3.830 | 48,646,574 |
| 2024-02-08 | 4.000 | 4.100 | 3.880 | 3.980 | 3.899 | 71,801,271 |
| 2024-02-07 | 3.620 | 3.860 | 3.540 | 3.860 | 3.781 | 51,792,997 |
| 2024-02-06 | 3.290 | 3.580 | 3.060 | 3.510 | 3.439 | 87,475,210 |
| 2024-02-05 | 3.630 | 3.660 | 3.290 | 3.290 | 3.223 | 54,082,506 |
| 2024-02-02 | 3.880 | 3.940 | 3.520 | 3.660 | 3.585 | 44,038,920 |
| 2024-02-01 | 3.960 | 3.980 | 3.810 | 3.840 | 3.762 | 32,766,383 |
| 2024-01-31 | 4.040 | 4.160 | 3.940 | 3.960 | 3.879 | 29,985,138 |
| 2024-01-30 | 4.260 | 4.290 | 4.070 | 4.090 | 4.007 | 23,861,500 |
| 2024-01-29 | 4.420 | 4.460 | 4.240 | 4.260 | 4.173 | 27,241,454 |
| 2024-01-26 | 4.440 | 4.520 | 4.400 | 4.420 | 4.330 | 20,858,800 |
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.