China Tianying Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 4.740 | 4.760 | 4.610 | 4.720 | 4.624 | 16,608,357 |
| 2023-05-04 | 4.640 | 4.760 | 4.630 | 4.740 | 4.643 | 20,306,478 |
| 2023-04-28 | 4.600 | 4.640 | 4.540 | 4.630 | 4.536 | 13,573,112 |
| 2023-04-27 | 4.610 | 4.630 | 4.530 | 4.560 | 4.467 | 12,229,159 |
| 2023-04-26 | 4.550 | 4.690 | 4.490 | 4.600 | 4.506 | 14,975,500 |
| 2023-04-25 | 4.600 | 4.660 | 4.450 | 4.530 | 4.438 | 14,512,374 |
| 2023-04-24 | 4.620 | 4.640 | 4.540 | 4.600 | 4.506 | 10,235,700 |
| 2023-04-21 | 4.700 | 4.700 | 4.610 | 4.640 | 4.545 | 10,844,300 |
| 2023-04-20 | 4.810 | 4.840 | 4.660 | 4.680 | 4.585 | 17,622,541 |
| 2023-04-19 | 4.830 | 4.870 | 4.820 | 4.830 | 4.732 | 8,063,200 |
| 2023-04-18 | 4.890 | 4.890 | 4.820 | 4.830 | 4.732 | 8,352,200 |
| 2023-04-17 | 4.890 | 4.940 | 4.850 | 4.890 | 4.790 | 12,259,280 |
| 2023-04-14 | 4.930 | 4.950 | 4.880 | 4.890 | 4.790 | 7,395,700 |
| 2023-04-13 | 4.900 | 4.930 | 4.860 | 4.930 | 4.830 | 9,105,057 |
| 2023-04-12 | 4.920 | 4.930 | 4.850 | 4.880 | 4.781 | 7,216,500 |
| 2023-04-11 | 4.880 | 4.940 | 4.800 | 4.910 | 4.810 | 13,381,910 |
| 2023-04-10 | 5.000 | 5.010 | 4.840 | 4.880 | 4.781 | 27,414,400 |
| 2023-04-07 | 4.970 | 5.020 | 4.960 | 4.990 | 4.888 | 10,437,600 |
| 2023-04-06 | 5.050 | 5.050 | 4.950 | 4.970 | 4.869 | 19,518,200 |
| 2023-04-04 | 5.100 | 5.120 | 5.010 | 5.060 | 4.957 | 24,909,800 |
| 2023-04-03 | 5.130 | 5.170 | 5.080 | 5.100 | 4.996 | 20,564,870 |
| 2023-03-31 | 5.120 | 5.190 | 5.120 | 5.150 | 5.045 | 13,127,369 |
| 2023-03-30 | 5.120 | 5.200 | 5.090 | 5.130 | 5.025 | 13,226,942 |
| 2023-03-29 | 5.200 | 5.280 | 5.110 | 5.130 | 5.025 | 19,705,750 |
| 2023-03-28 | 5.310 | 5.400 | 5.190 | 5.230 | 5.123 | 34,868,030 |
| 2023-03-27 | 5.060 | 5.330 | 5.040 | 5.300 | 5.192 | 40,524,165 |
| 2023-03-24 | 5.060 | 5.080 | 5.030 | 5.040 | 4.937 | 11,343,860 |
| 2023-03-23 | 5.130 | 5.130 | 5.050 | 5.060 | 4.957 | 16,601,831 |
| 2023-03-22 | 5.140 | 5.180 | 5.100 | 5.130 | 5.025 | 11,520,100 |
| 2023-03-21 | 5.100 | 5.170 | 5.090 | 5.160 | 5.055 | 11,211,275 |
| 2023-03-20 | 5.100 | 5.110 | 5.050 | 5.110 | 5.006 | 14,289,144 |
| 2023-03-17 | 5.150 | 5.170 | 5.060 | 5.110 | 5.006 | 20,221,879 |
| 2023-03-16 | 5.350 | 5.360 | 5.080 | 5.090 | 4.986 | 36,588,535 |
| 2023-03-15 | 5.140 | 5.220 | 5.140 | 5.190 | 5.084 | 7,291,420 |
| 2023-03-14 | 5.190 | 5.230 | 5.060 | 5.130 | 5.025 | 15,113,245 |
| 2023-03-13 | 5.280 | 5.310 | 5.170 | 5.200 | 5.094 | 12,232,100 |
| 2023-03-10 | 5.330 | 5.350 | 5.270 | 5.270 | 5.163 | 10,345,967 |
| 2023-03-09 | 5.370 | 5.400 | 5.310 | 5.340 | 5.231 | 9,063,857 |
| 2023-03-08 | 5.330 | 5.380 | 5.320 | 5.360 | 5.251 | 8,370,017 |
| 2023-03-07 | 5.490 | 5.520 | 5.340 | 5.350 | 5.241 | 14,641,683 |
| 2023-03-06 | 5.450 | 5.530 | 5.410 | 5.500 | 5.388 | 15,187,700 |
| 2023-03-03 | 5.410 | 5.480 | 5.390 | 5.430 | 5.319 | 10,377,416 |
| 2023-03-02 | 5.400 | 5.460 | 5.380 | 5.410 | 5.300 | 12,043,602 |
| 2023-03-01 | 5.400 | 5.410 | 5.360 | 5.400 | 5.290 | 9,618,231 |
| 2023-02-28 | 5.340 | 5.390 | 5.310 | 5.380 | 5.270 | 14,170,200 |
| 2023-02-27 | 5.400 | 5.420 | 5.260 | 5.280 | 5.172 | 22,616,173 |
| 2023-02-24 | 5.490 | 5.510 | 5.390 | 5.410 | 5.300 | 13,515,247 |
| 2023-02-23 | 5.500 | 5.520 | 5.450 | 5.500 | 5.388 | 10,924,200 |
| 2023-02-22 | 5.490 | 5.520 | 5.450 | 5.490 | 5.378 | 9,826,480 |
| 2023-02-21 | 5.450 | 5.580 | 5.440 | 5.520 | 5.408 | 18,021,753 |
| 2023-02-20 | 5.500 | 5.530 | 5.380 | 5.440 | 5.329 | 31,678,179 |
| 2023-02-17 | 5.480 | 5.620 | 5.450 | 5.510 | 5.398 | 18,258,901 |
| 2023-02-16 | 5.600 | 5.610 | 5.430 | 5.470 | 5.359 | 23,503,996 |
| 2023-02-15 | 5.680 | 5.690 | 5.570 | 5.590 | 5.476 | 15,784,327 |
| 2023-02-14 | 5.720 | 5.760 | 5.630 | 5.650 | 5.535 | 14,490,711 |
| 2023-02-13 | 5.630 | 5.730 | 5.570 | 5.710 | 5.594 | 24,884,820 |
| 2023-02-10 | 5.570 | 5.690 | 5.530 | 5.620 | 5.506 | 26,411,845 |
| 2023-02-09 | 5.470 | 5.590 | 5.450 | 5.570 | 5.457 | 23,713,354 |
| 2023-02-08 | 5.580 | 5.590 | 5.440 | 5.450 | 5.339 | 25,653,151 |
| 2023-02-07 | 5.430 | 5.610 | 5.400 | 5.600 | 5.486 | 38,928,484 |
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.