China Tianying Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 6.510 | 6.640 | 6.200 | 6.330 | 6.201 | 68,696,795 |
| 2022-08-03 | 6.350 | 6.910 | 6.350 | 6.450 | 6.319 | 111,465,039 |
| 2022-08-02 | 6.410 | 6.620 | 6.100 | 6.340 | 6.211 | 111,163,366 |
| 2022-08-01 | 6.670 | 6.700 | 6.150 | 6.490 | 6.358 | 127,952,379 |
| 2022-07-29 | 6.330 | 7.050 | 6.260 | 6.700 | 6.563 | 244,418,673 |
| 2022-07-28 | 6.060 | 6.450 | 6.030 | 6.450 | 6.319 | 284,877,474 |
| 2022-07-27 | 5.690 | 6.130 | 5.650 | 5.860 | 5.741 | 149,450,036 |
| 2022-07-26 | 5.520 | 5.590 | 5.450 | 5.570 | 5.457 | 18,743,248 |
| 2022-07-25 | 5.550 | 5.600 | 5.490 | 5.520 | 5.408 | 32,941,857 |
| 2022-07-22 | 5.480 | 5.620 | 5.400 | 5.560 | 5.447 | 41,642,521 |
| 2022-07-21 | 5.630 | 5.790 | 5.460 | 5.470 | 5.359 | 46,084,962 |
| 2022-07-20 | 5.590 | 5.730 | 5.460 | 5.720 | 5.603 | 67,929,087 |
| 2022-07-19 | 5.810 | 5.820 | 5.420 | 5.480 | 5.368 | 76,404,537 |
| 2022-07-18 | 5.080 | 5.530 | 5.080 | 5.530 | 5.417 | 33,549,090 |
| 2022-07-15 | 5.210 | 5.250 | 5.000 | 5.030 | 4.928 | 34,490,516 |
| 2022-07-14 | 5.270 | 5.600 | 5.160 | 5.280 | 5.172 | 45,979,713 |
| 2022-07-13 | 5.080 | 5.270 | 5.000 | 5.220 | 5.114 | 30,463,586 |
| 2022-07-12 | 5.310 | 5.360 | 4.980 | 5.030 | 4.928 | 36,290,319 |
| 2022-07-11 | 5.320 | 5.370 | 5.230 | 5.310 | 5.202 | 10,447,900 |
| 2022-07-08 | 5.420 | 5.600 | 5.280 | 5.320 | 5.212 | 13,871,902 |
| 2022-07-07 | 5.260 | 5.580 | 5.230 | 5.420 | 5.310 | 21,833,766 |
| 2022-07-06 | 5.420 | 5.420 | 5.200 | 5.230 | 5.123 | 20,385,957 |
| 2022-07-05 | 5.600 | 5.620 | 5.370 | 5.410 | 5.300 | 17,667,577 |
| 2022-07-04 | 5.390 | 5.620 | 5.360 | 5.530 | 5.417 | 30,442,153 |
| 2022-07-01 | 5.250 | 5.410 | 5.250 | 5.370 | 5.261 | 9,773,065 |
| 2022-06-30 | 5.230 | 5.400 | 5.230 | 5.250 | 5.143 | 12,747,712 |
| 2022-06-29 | 5.410 | 5.440 | 5.220 | 5.230 | 5.123 | 26,262,692 |
| 2022-06-28 | 5.490 | 5.500 | 5.340 | 5.440 | 5.329 | 22,274,163 |
| 2022-06-27 | 5.290 | 5.690 | 5.290 | 5.470 | 5.359 | 32,037,754 |
| 2022-06-24 | 5.450 | 5.450 | 5.220 | 5.310 | 5.202 | 15,426,365 |
| 2022-06-23 | 5.180 | 5.400 | 5.180 | 5.380 | 5.270 | 13,419,695 |
| 2022-06-22 | 5.390 | 5.390 | 5.200 | 5.210 | 5.104 | 14,447,541 |
| 2022-06-21 | 5.560 | 5.560 | 5.320 | 5.360 | 5.251 | 19,050,799 |
| 2022-06-20 | 5.310 | 5.720 | 5.270 | 5.560 | 5.447 | 37,473,549 |
| 2022-06-17 | 5.220 | 5.350 | 5.110 | 5.270 | 5.163 | 14,926,303 |
| 2022-06-16 | 5.100 | 5.390 | 5.090 | 5.210 | 5.104 | 24,074,000 |
| 2022-06-15 | 5.310 | 5.380 | 5.170 | 5.170 | 4.967 | 19,463,308 |
| 2022-06-14 | 5.240 | 5.280 | 5.040 | 5.280 | 5.072 | 20,107,899 |
| 2022-06-13 | 5.200 | 5.360 | 5.110 | 5.270 | 5.063 | 27,897,612 |
| 2022-06-10 | 5.290 | 5.340 | 5.190 | 5.270 | 5.063 | 28,548,351 |
| 2022-06-09 | 5.360 | 5.440 | 5.300 | 5.330 | 5.120 | 21,718,323 |
| 2022-06-08 | 5.710 | 5.780 | 5.350 | 5.450 | 5.236 | 42,222,784 |
| 2022-06-07 | 5.660 | 5.680 | 5.490 | 5.600 | 5.380 | 23,407,571 |
| 2022-06-06 | 5.650 | 5.670 | 5.410 | 5.620 | 5.399 | 37,599,714 |
| 2022-06-02 | 5.850 | 5.850 | 5.580 | 5.650 | 5.428 | 42,127,612 |
| 2022-06-01 | 5.470 | 5.880 | 5.380 | 5.720 | 5.495 | 56,586,141 |
| 2022-05-31 | 5.190 | 5.570 | 5.020 | 5.500 | 5.284 | 71,144,967 |
| 2022-05-30 | 4.690 | 5.060 | 4.650 | 5.060 | 4.861 | 53,279,505 |
| 2022-05-27 | 4.620 | 4.630 | 4.430 | 4.600 | 4.419 | 20,710,020 |
| 2022-05-26 | 4.490 | 4.560 | 4.440 | 4.510 | 4.333 | 14,795,699 |
| 2022-05-25 | 4.330 | 4.470 | 4.300 | 4.420 | 4.246 | 10,173,025 |
| 2022-05-24 | 4.440 | 4.470 | 4.320 | 4.350 | 4.179 | 10,843,464 |
| 2022-05-23 | 4.450 | 4.460 | 4.360 | 4.440 | 4.265 | 8,728,400 |
| 2022-05-20 | 4.460 | 4.510 | 4.380 | 4.450 | 4.275 | 9,929,196 |
| 2022-05-19 | 4.270 | 4.480 | 4.270 | 4.450 | 4.275 | 10,056,608 |
| 2022-05-18 | 4.380 | 4.420 | 4.320 | 4.350 | 4.179 | 8,382,510 |
| 2022-05-17 | 4.410 | 4.470 | 4.320 | 4.380 | 4.208 | 13,228,113 |
| 2022-05-16 | 4.350 | 4.460 | 4.260 | 4.320 | 4.150 | 14,163,916 |
| 2022-05-13 | 4.220 | 4.280 | 4.200 | 4.250 | 4.083 | 5,865,258 |
| 2022-05-12 | 4.240 | 4.310 | 4.180 | 4.210 | 4.044 | 7,932,052 |
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.