China Tianying Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	5.440	5.630	5.350	5.630	5.515	65,894,052
2023-07-31	5.130	5.510	5.120	5.410	5.300	65,567,038
2023-07-28	5.080	5.180	4.950	5.170	5.065	51,043,320
2023-07-27	4.820	5.210	4.810	5.090	4.986	82,058,122
2023-07-26	4.770	4.820	4.740	4.780	4.683	8,823,500
2023-07-25	4.720	4.790	4.700	4.770	4.673	12,701,885
2023-07-24	4.680	4.720	4.660	4.670	4.575	5,554,400
2023-07-21	4.670	4.730	4.650	4.690	4.594	7,530,258
2023-07-20	4.770	4.790	4.660	4.680	4.585	12,418,476
2023-07-19	4.690	4.770	4.670	4.700	4.604	12,485,278
2023-07-18	4.600	4.760	4.560	4.720	4.624	18,424,855
2023-07-17	4.510	4.600	4.500	4.600	4.506	10,188,080
2023-07-14	4.590	4.590	4.520	4.530	4.438	6,982,200
2023-07-13	4.540	4.600	4.540	4.580	4.487	6,702,700
2023-07-12	4.590	4.590	4.520	4.550	4.457	7,518,028
2023-07-11	4.560	4.600	4.520	4.580	4.487	7,827,958
2023-07-10	4.590	4.630	4.540	4.550	4.457	8,393,200
2023-07-07	4.520	4.580	4.500	4.550	4.457	6,892,500
2023-07-06	4.540	4.560	4.500	4.530	4.438	6,696,824
2023-07-05	4.520	4.580	4.490	4.550	4.457	10,924,820
2023-07-04	4.620	4.620	4.490	4.520	4.428	16,277,600
2023-07-03	4.600	4.660	4.580	4.630	4.536	10,263,553
2023-06-30	4.500	4.620	4.480	4.580	4.487	11,879,486
2023-06-29	4.550	4.570	4.480	4.500	4.408	12,052,990
2023-06-28	4.510	4.590	4.450	4.550	4.457	17,680,303
2023-06-27	4.450	4.610	4.360	4.530	4.438	27,090,853
2023-06-26	4.220	4.440	4.210	4.400	4.310	26,200,653
2023-06-21	4.280	4.320	4.230	4.230	4.144	10,049,692
2023-06-20	4.370	4.380	4.280	4.280	4.193	12,477,300
2023-06-19	4.410	4.420	4.340	4.370	4.281	12,115,400
2023-06-16	4.390	4.460	4.380	4.400	4.310	12,056,353
2023-06-15	4.370	4.390	4.320	4.380	4.291	12,893,497
2023-06-14	4.380	4.420	4.300	4.360	4.271	17,765,300
2023-06-13	4.530	4.550	4.360	4.380	4.291	22,908,287
2023-06-12	4.520	4.600	4.400	4.510	4.418	16,549,380
2023-06-09	4.620	4.650	4.600	4.610	4.516	5,865,780
2023-06-08	4.650	4.700	4.610	4.630	4.536	6,400,800
2023-06-07	4.720	4.730	4.630	4.640	4.545	7,972,000
2023-06-06	4.860	4.860	4.700	4.700	4.604	10,875,800
2023-06-05	4.880	4.890	4.810	4.830	4.732	6,930,013
2023-06-02	4.810	4.890	4.780	4.850	4.751	11,658,204
2023-06-01	4.710	4.850	4.650	4.800	4.702	16,920,228
2023-05-31	4.770	4.790	4.710	4.710	4.614	5,951,500
2023-05-30	4.800	4.820	4.700	4.800	4.702	8,185,900
2023-05-29	4.880	4.890	4.770	4.800	4.702	10,744,367
2023-05-26	4.860	4.890	4.790	4.890	4.790	9,832,804
2023-05-25	4.890	4.920	4.800	4.850	4.751	14,654,300
2023-05-24	4.780	4.970	4.730	4.890	4.790	22,389,689
2023-05-23	4.860	4.860	4.780	4.780	4.683	6,589,380
2023-05-22	4.790	4.880	4.770	4.830	4.732	6,567,968
2023-05-19	4.870	4.870	4.780	4.790	4.692	8,213,502
2023-05-18	4.870	4.900	4.850	4.860	4.761	6,621,100
2023-05-17	4.850	4.900	4.810	4.880	4.781	7,814,617
2023-05-16	4.790	4.920	4.760	4.870	4.771	15,794,888
2023-05-15	4.820	4.820	4.740	4.800	4.702	9,618,439
2023-05-12	4.800	4.820	4.750	4.790	4.692	8,974,792
2023-05-11	4.820	4.890	4.800	4.820	4.722	10,933,400
2023-05-10	4.800	4.840	4.760	4.810	4.712	12,037,420
2023-05-09	4.770	4.920	4.710	4.800	4.702	20,900,500
2023-05-08	4.730	4.760	4.680	4.740	4.643	9,445,120

← NewerPage 14 of 21 · 1,219 trading daysOlder →

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.