China Tianying Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.210 | 4.450 | 4.190 | 4.440 | 4.350 | 26,209,692 |
| 2024-01-24 | 4.220 | 4.260 | 4.030 | 4.200 | 4.114 | 23,734,885 |
| 2024-01-23 | 4.070 | 4.240 | 4.030 | 4.210 | 4.124 | 26,735,800 |
| 2024-01-22 | 4.300 | 4.370 | 4.030 | 4.070 | 3.987 | 25,532,200 |
| 2024-01-19 | 4.390 | 4.400 | 4.290 | 4.320 | 4.232 | 19,103,636 |
| 2024-01-18 | 4.390 | 4.400 | 4.240 | 4.380 | 4.291 | 28,055,042 |
| 2024-01-17 | 4.530 | 4.560 | 4.360 | 4.390 | 4.301 | 27,169,612 |
| 2024-01-16 | 4.540 | 4.600 | 4.460 | 4.540 | 4.448 | 24,534,319 |
| 2024-01-15 | 4.630 | 4.690 | 4.520 | 4.540 | 4.448 | 23,851,810 |
| 2024-01-12 | 4.680 | 4.770 | 4.640 | 4.650 | 4.555 | 24,065,600 |
| 2024-01-11 | 4.670 | 4.720 | 4.610 | 4.670 | 4.575 | 17,469,900 |
| 2024-01-10 | 4.680 | 4.760 | 4.630 | 4.660 | 4.565 | 18,996,800 |
| 2024-01-09 | 4.780 | 4.800 | 4.660 | 4.690 | 4.594 | 26,914,518 |
| 2024-01-08 | 4.890 | 4.900 | 4.790 | 4.810 | 4.712 | 17,735,039 |
| 2024-01-05 | 4.990 | 5.030 | 4.870 | 4.900 | 4.800 | 17,729,500 |
| 2024-01-04 | 5.050 | 5.050 | 4.960 | 4.990 | 4.888 | 18,055,830 |
| 2024-01-03 | 4.910 | 5.030 | 4.900 | 5.000 | 4.898 | 24,994,011 |
| 2024-01-02 | 4.940 | 5.060 | 4.880 | 4.950 | 4.849 | 26,215,500 |
| 2023-12-29 | 4.800 | 4.960 | 4.760 | 4.940 | 4.839 | 27,448,280 |
| 2023-12-28 | 4.690 | 4.850 | 4.600 | 4.800 | 4.702 | 30,846,680 |
| 2023-12-27 | 4.570 | 4.690 | 4.540 | 4.660 | 4.565 | 23,884,200 |
| 2023-12-26 | 4.610 | 4.630 | 4.460 | 4.530 | 4.438 | 27,796,635 |
| 2023-12-25 | 4.670 | 4.730 | 4.560 | 4.600 | 4.506 | 34,142,443 |
| 2023-12-22 | 4.770 | 4.770 | 4.640 | 4.670 | 4.575 | 19,234,600 |
| 2023-12-21 | 4.710 | 4.770 | 4.620 | 4.750 | 4.653 | 26,452,597 |
| 2023-12-20 | 4.680 | 4.770 | 4.620 | 4.690 | 4.594 | 33,133,679 |
| 2023-12-19 | 4.800 | 4.810 | 4.650 | 4.680 | 4.585 | 34,076,116 |
| 2023-12-18 | 4.890 | 4.890 | 4.750 | 4.770 | 4.673 | 31,558,600 |
| 2023-12-15 | 4.920 | 4.970 | 4.830 | 4.880 | 4.781 | 28,117,600 |
| 2023-12-14 | 5.000 | 5.040 | 4.890 | 4.910 | 4.810 | 22,256,989 |
| 2023-12-13 | 5.050 | 5.090 | 4.980 | 4.990 | 4.888 | 13,163,800 |
| 2023-12-12 | 5.110 | 5.110 | 5.020 | 5.070 | 4.967 | 13,713,895 |
| 2023-12-11 | 5.060 | 5.110 | 4.980 | 5.090 | 4.986 | 18,226,364 |
| 2023-12-08 | 5.160 | 5.190 | 5.030 | 5.050 | 4.947 | 17,818,400 |
| 2023-12-07 | 5.220 | 5.250 | 5.100 | 5.130 | 5.025 | 20,958,280 |
| 2023-12-06 | 5.200 | 5.330 | 5.170 | 5.210 | 5.104 | 15,655,600 |
| 2023-12-05 | 5.300 | 5.320 | 5.210 | 5.220 | 5.114 | 13,742,643 |
| 2023-12-04 | 5.430 | 5.460 | 5.290 | 5.300 | 5.192 | 17,887,800 |
| 2023-12-01 | 5.420 | 5.450 | 5.390 | 5.420 | 5.310 | 9,020,413 |
| 2023-11-30 | 5.450 | 5.470 | 5.360 | 5.410 | 5.300 | 10,908,700 |
| 2023-11-29 | 5.490 | 5.510 | 5.420 | 5.440 | 5.329 | 9,815,559 |
| 2023-11-28 | 5.470 | 5.490 | 5.400 | 5.470 | 5.359 | 9,621,447 |
| 2023-11-27 | 5.440 | 5.520 | 5.410 | 5.470 | 5.359 | 17,298,192 |
| 2023-11-24 | 5.510 | 5.520 | 5.400 | 5.430 | 5.319 | 19,400,299 |
| 2023-11-23 | 5.470 | 5.540 | 5.460 | 5.530 | 5.417 | 12,338,465 |
| 2023-11-22 | 5.520 | 5.550 | 5.470 | 5.470 | 5.359 | 14,971,600 |
| 2023-11-21 | 5.580 | 5.580 | 5.490 | 5.500 | 5.388 | 13,970,000 |
| 2023-11-20 | 5.570 | 5.600 | 5.510 | 5.560 | 5.447 | 11,639,600 |
| 2023-11-17 | 5.630 | 5.650 | 5.510 | 5.550 | 5.437 | 16,993,600 |
| 2023-11-16 | 5.750 | 5.760 | 5.580 | 5.620 | 5.506 | 15,407,324 |
| 2023-11-15 | 5.790 | 5.830 | 5.730 | 5.750 | 5.633 | 15,514,189 |
| 2023-11-14 | 5.740 | 5.860 | 5.730 | 5.770 | 5.652 | 13,980,500 |
| 2023-11-13 | 5.700 | 5.750 | 5.610 | 5.730 | 5.613 | 13,011,000 |
| 2023-11-10 | 5.710 | 5.730 | 5.660 | 5.690 | 5.574 | 11,253,300 |
| 2023-11-09 | 5.750 | 5.750 | 5.670 | 5.690 | 5.574 | 14,165,236 |
| 2023-11-08 | 5.830 | 5.870 | 5.700 | 5.740 | 5.623 | 20,701,000 |
| 2023-11-07 | 5.890 | 5.890 | 5.800 | 5.840 | 5.721 | 12,119,387 |
| 2023-11-06 | 5.840 | 5.900 | 5.760 | 5.800 | 5.682 | 23,857,000 |
| 2023-11-03 | 5.900 | 5.980 | 5.850 | 5.870 | 5.750 | 15,377,200 |
| 2023-11-02 | 5.890 | 5.980 | 5.850 | 5.880 | 5.760 | 14,850,244 |
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.