China Tianying Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.130 | 5.400 | 5.110 | 5.370 | 5.261 | 43,203,774 |
| 2022-11-03 | 5.050 | 5.180 | 5.030 | 5.110 | 5.006 | 24,469,337 |
| 2022-11-02 | 4.960 | 5.140 | 4.920 | 5.070 | 4.967 | 30,040,980 |
| 2022-11-01 | 4.870 | 5.000 | 4.780 | 4.960 | 4.859 | 31,355,415 |
| 2022-10-31 | 4.560 | 4.990 | 4.510 | 4.830 | 4.732 | 53,585,362 |
| 2022-10-28 | 4.900 | 4.910 | 4.570 | 4.610 | 4.516 | 47,715,302 |
| 2022-10-27 | 5.010 | 5.070 | 4.930 | 4.950 | 4.849 | 25,506,381 |
| 2022-10-26 | 4.920 | 5.100 | 4.920 | 5.040 | 4.937 | 35,201,315 |
| 2022-10-25 | 4.930 | 4.980 | 4.780 | 4.890 | 4.790 | 30,676,494 |
| 2022-10-24 | 4.930 | 5.100 | 4.870 | 4.900 | 4.800 | 44,083,189 |
| 2022-10-21 | 4.960 | 5.040 | 4.830 | 4.880 | 4.781 | 38,589,185 |
| 2022-10-20 | 5.160 | 5.180 | 4.920 | 4.940 | 4.839 | 53,354,967 |
| 2022-10-19 | 5.060 | 5.460 | 5.020 | 5.240 | 5.133 | 66,100,697 |
| 2022-10-18 | 5.060 | 5.230 | 4.970 | 5.100 | 4.996 | 40,432,214 |
| 2022-10-17 | 4.980 | 5.040 | 4.930 | 5.020 | 4.918 | 23,877,550 |
| 2022-10-14 | 5.040 | 5.130 | 4.950 | 5.020 | 4.918 | 32,837,311 |
| 2022-10-13 | 4.780 | 5.030 | 4.740 | 4.950 | 4.849 | 48,986,489 |
| 2022-10-12 | 4.650 | 4.820 | 4.570 | 4.790 | 4.692 | 31,473,998 |
| 2022-10-11 | 4.650 | 4.680 | 4.570 | 4.670 | 4.575 | 17,260,900 |
| 2022-10-10 | 4.700 | 4.770 | 4.580 | 4.610 | 4.516 | 22,469,018 |
| 2022-09-30 | 4.760 | 4.830 | 4.660 | 4.690 | 4.594 | 25,119,634 |
| 2022-09-29 | 4.850 | 4.860 | 4.710 | 4.770 | 4.673 | 27,208,996 |
| 2022-09-28 | 5.000 | 5.040 | 4.800 | 4.800 | 4.702 | 33,389,532 |
| 2022-09-27 | 4.940 | 5.040 | 4.930 | 5.020 | 4.918 | 25,785,201 |
| 2022-09-26 | 5.030 | 5.110 | 4.910 | 4.930 | 4.830 | 29,808,386 |
| 2022-09-23 | 5.260 | 5.340 | 5.050 | 5.070 | 4.967 | 43,337,493 |
| 2022-09-22 | 5.160 | 5.370 | 5.130 | 5.310 | 5.202 | 43,898,513 |
| 2022-09-21 | 5.120 | 5.320 | 5.080 | 5.220 | 5.114 | 33,704,267 |
| 2022-09-20 | 5.190 | 5.240 | 5.140 | 5.160 | 5.055 | 30,187,632 |
| 2022-09-19 | 5.160 | 5.190 | 5.050 | 5.130 | 5.025 | 33,655,843 |
| 2022-09-16 | 5.300 | 5.430 | 5.100 | 5.150 | 5.045 | 67,302,906 |
| 2022-09-15 | 5.790 | 5.830 | 5.270 | 5.350 | 5.241 | 92,459,580 |
| 2022-09-14 | 5.900 | 6.030 | 5.680 | 5.750 | 5.633 | 79,092,955 |
| 2022-09-13 | 6.320 | 6.340 | 5.950 | 6.070 | 5.946 | 110,369,184 |
| 2022-09-09 | 7.050 | 7.050 | 6.480 | 6.500 | 6.368 | 171,897,917 |
| 2022-09-08 | 6.560 | 6.600 | 6.340 | 6.410 | 6.279 | 50,631,112 |
| 2022-09-07 | 6.260 | 6.550 | 6.120 | 6.460 | 6.328 | 89,899,136 |
| 2022-09-06 | 5.730 | 6.240 | 5.690 | 6.170 | 6.044 | 62,355,774 |
| 2022-09-05 | 5.700 | 5.840 | 5.690 | 5.730 | 5.613 | 28,979,747 |
| 2022-09-02 | 5.660 | 5.780 | 5.590 | 5.690 | 5.574 | 24,596,332 |
| 2022-09-01 | 5.750 | 5.760 | 5.620 | 5.650 | 5.535 | 34,135,990 |
| 2022-08-31 | 6.200 | 6.200 | 5.660 | 5.720 | 5.603 | 70,275,074 |
| 2022-08-30 | 6.110 | 6.220 | 6.070 | 6.170 | 6.044 | 35,362,527 |
| 2022-08-29 | 6.050 | 6.290 | 6.000 | 6.190 | 6.064 | 27,266,950 |
| 2022-08-26 | 6.180 | 6.330 | 6.130 | 6.140 | 6.015 | 32,628,496 |
| 2022-08-25 | 6.110 | 6.170 | 5.920 | 6.140 | 6.015 | 45,644,480 |
| 2022-08-24 | 6.560 | 6.630 | 6.070 | 6.110 | 5.986 | 70,253,305 |
| 2022-08-23 | 6.300 | 6.640 | 6.260 | 6.530 | 6.397 | 52,904,040 |
| 2022-08-22 | 6.510 | 6.650 | 6.240 | 6.350 | 6.221 | 83,556,766 |
| 2022-08-19 | 6.630 | 6.670 | 6.380 | 6.490 | 6.358 | 61,281,292 |
| 2022-08-18 | 6.730 | 6.850 | 6.530 | 6.620 | 6.485 | 79,488,002 |
| 2022-08-17 | 7.040 | 7.320 | 6.700 | 6.810 | 6.671 | 87,401,261 |
| 2022-08-16 | 6.810 | 7.050 | 6.650 | 6.990 | 6.848 | 69,021,742 |
| 2022-08-15 | 6.710 | 6.980 | 6.580 | 6.810 | 6.671 | 73,754,812 |
| 2022-08-12 | 7.060 | 7.140 | 6.600 | 6.620 | 6.485 | 108,450,945 |
| 2022-08-11 | 7.380 | 7.570 | 6.990 | 7.050 | 6.906 | 97,350,965 |
| 2022-08-10 | 7.290 | 7.470 | 7.130 | 7.390 | 7.239 | 71,929,297 |
| 2022-08-09 | 7.390 | 7.630 | 7.260 | 7.350 | 7.200 | 87,516,087 |
| 2022-08-08 | 7.030 | 7.510 | 6.830 | 7.420 | 7.269 | 143,793,287 |
| 2022-08-05 | 6.450 | 6.960 | 6.310 | 6.960 | 6.818 | 143,235,597 |
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.