China Tianying Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.380 | 5.450 | 5.350 | 5.410 | 5.300 | 16,333,300 |
| 2023-02-03 | 5.440 | 5.450 | 5.300 | 5.400 | 5.290 | 24,808,050 |
| 2023-02-02 | 5.600 | 5.640 | 5.390 | 5.430 | 5.319 | 43,495,064 |
| 2023-02-01 | 5.550 | 5.740 | 5.460 | 5.630 | 5.515 | 28,309,000 |
| 2023-01-31 | 5.700 | 5.990 | 5.470 | 5.520 | 5.408 | 49,496,522 |
| 2023-01-30 | 5.400 | 5.700 | 5.360 | 5.660 | 5.545 | 45,697,977 |
| 2023-01-20 | 5.280 | 5.360 | 5.280 | 5.350 | 5.241 | 14,443,738 |
| 2023-01-19 | 5.200 | 5.370 | 5.160 | 5.310 | 5.202 | 18,878,444 |
| 2023-01-18 | 5.180 | 5.200 | 5.150 | 5.180 | 5.074 | 8,780,024 |
| 2023-01-17 | 5.190 | 5.210 | 5.150 | 5.170 | 5.065 | 8,036,300 |
| 2023-01-16 | 5.170 | 5.210 | 5.140 | 5.190 | 5.084 | 11,444,326 |
| 2023-01-13 | 5.170 | 5.210 | 5.130 | 5.170 | 5.065 | 9,196,419 |
| 2023-01-12 | 5.280 | 5.290 | 5.170 | 5.180 | 5.074 | 14,476,935 |
| 2023-01-11 | 5.200 | 5.380 | 5.160 | 5.290 | 5.182 | 26,460,283 |
| 2023-01-10 | 5.320 | 5.330 | 5.090 | 5.200 | 5.094 | 28,263,484 |
| 2023-01-09 | 5.310 | 5.460 | 5.260 | 5.370 | 5.261 | 17,404,141 |
| 2023-01-06 | 5.280 | 5.320 | 5.200 | 5.260 | 5.153 | 12,836,700 |
| 2023-01-05 | 5.160 | 5.330 | 5.130 | 5.310 | 5.202 | 18,562,691 |
| 2023-01-04 | 5.180 | 5.220 | 5.130 | 5.140 | 5.035 | 10,548,243 |
| 2023-01-03 | 5.080 | 5.210 | 5.060 | 5.180 | 5.074 | 11,773,296 |
| 2022-12-30 | 5.080 | 5.120 | 5.040 | 5.070 | 4.967 | 10,291,421 |
| 2022-12-29 | 5.120 | 5.160 | 5.050 | 5.060 | 4.957 | 10,817,283 |
| 2022-12-28 | 5.160 | 5.230 | 5.120 | 5.130 | 5.025 | 10,532,224 |
| 2022-12-27 | 5.190 | 5.270 | 5.180 | 5.180 | 5.074 | 12,610,364 |
| 2022-12-26 | 5.100 | 5.240 | 5.050 | 5.240 | 5.133 | 15,703,200 |
| 2022-12-23 | 5.170 | 5.200 | 5.040 | 5.090 | 4.986 | 14,377,512 |
| 2022-12-22 | 5.330 | 5.340 | 5.120 | 5.130 | 5.025 | 18,197,562 |
| 2022-12-21 | 5.510 | 5.520 | 5.260 | 5.280 | 5.172 | 22,885,393 |
| 2022-12-20 | 5.560 | 5.570 | 5.390 | 5.520 | 5.408 | 21,587,414 |
| 2022-12-19 | 5.720 | 5.830 | 5.490 | 5.550 | 5.437 | 22,700,016 |
| 2022-12-16 | 5.820 | 5.890 | 5.700 | 5.720 | 5.603 | 16,510,409 |
| 2022-12-15 | 5.780 | 5.880 | 5.710 | 5.770 | 5.652 | 22,103,689 |
| 2022-12-14 | 5.620 | 6.130 | 5.580 | 5.820 | 5.701 | 64,610,552 |
| 2022-12-13 | 5.550 | 5.710 | 5.520 | 5.570 | 5.457 | 21,592,456 |
| 2022-12-12 | 5.860 | 5.960 | 5.530 | 5.580 | 5.466 | 49,116,863 |
| 2022-12-09 | 5.680 | 5.900 | 5.590 | 5.850 | 5.731 | 49,043,749 |
| 2022-12-08 | 5.710 | 5.760 | 5.580 | 5.710 | 5.594 | 43,002,712 |
| 2022-12-07 | 5.480 | 5.800 | 5.460 | 5.680 | 5.564 | 88,293,923 |
| 2022-12-06 | 5.180 | 5.420 | 5.170 | 5.400 | 5.290 | 47,644,164 |
| 2022-12-05 | 5.160 | 5.210 | 5.160 | 5.190 | 5.084 | 18,145,382 |
| 2022-12-02 | 5.160 | 5.210 | 5.140 | 5.170 | 5.065 | 11,084,747 |
| 2022-12-01 | 5.280 | 5.300 | 5.170 | 5.180 | 5.074 | 24,095,359 |
| 2022-11-30 | 5.160 | 5.330 | 5.150 | 5.270 | 5.163 | 29,692,007 |
| 2022-11-29 | 5.170 | 5.190 | 5.120 | 5.140 | 5.035 | 18,120,528 |
| 2022-11-28 | 5.000 | 5.300 | 4.920 | 5.160 | 5.055 | 25,603,351 |
| 2022-11-25 | 5.150 | 5.270 | 5.100 | 5.100 | 4.996 | 19,742,807 |
| 2022-11-24 | 5.190 | 5.220 | 5.110 | 5.130 | 5.025 | 16,349,155 |
| 2022-11-23 | 5.080 | 5.200 | 5.050 | 5.200 | 5.094 | 13,498,518 |
| 2022-11-22 | 5.180 | 5.190 | 5.090 | 5.100 | 4.996 | 15,222,547 |
| 2022-11-21 | 5.220 | 5.220 | 5.130 | 5.170 | 5.065 | 13,927,223 |
| 2022-11-18 | 5.230 | 5.350 | 5.180 | 5.190 | 5.084 | 16,940,188 |
| 2022-11-17 | 5.310 | 5.320 | 5.170 | 5.220 | 5.114 | 19,565,026 |
| 2022-11-16 | 5.260 | 5.390 | 5.200 | 5.340 | 5.231 | 28,229,665 |
| 2022-11-15 | 5.190 | 5.250 | 5.160 | 5.250 | 5.143 | 14,416,674 |
| 2022-11-14 | 5.270 | 5.330 | 5.180 | 5.200 | 5.094 | 22,412,956 |
| 2022-11-11 | 5.380 | 5.440 | 5.280 | 5.300 | 5.192 | 26,515,437 |
| 2022-11-10 | 5.320 | 5.390 | 5.240 | 5.280 | 5.172 | 26,420,847 |
| 2022-11-09 | 5.550 | 5.630 | 5.290 | 5.320 | 5.212 | 79,161,206 |
| 2022-11-08 | 5.400 | 5.670 | 5.270 | 5.660 | 5.545 | 61,873,783 |
| 2022-11-07 | 5.370 | 5.440 | 5.290 | 5.320 | 5.212 | 35,188,682 |
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.