China Tianying Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.190 | 4.360 | 4.160 | 4.250 | 4.083 | 14,631,100 |
| 2022-05-10 | 4.100 | 4.200 | 4.040 | 4.190 | 4.025 | 9,889,291 |
| 2022-05-09 | 4.030 | 4.130 | 4.030 | 4.120 | 3.958 | 8,718,902 |
| 2022-05-06 | 4.070 | 4.080 | 3.980 | 4.020 | 3.862 | 10,864,002 |
| 2022-05-05 | 4.220 | 4.220 | 4.120 | 4.150 | 3.987 | 17,313,044 |
| 2022-04-29 | 4.190 | 4.300 | 4.150 | 4.260 | 4.093 | 10,753,025 |
| 2022-04-28 | 4.140 | 4.220 | 4.070 | 4.120 | 3.958 | 10,160,606 |
| 2022-04-27 | 3.990 | 4.170 | 3.920 | 4.170 | 4.006 | 15,459,125 |
| 2022-04-26 | 4.100 | 4.200 | 3.990 | 4.010 | 3.852 | 21,955,394 |
| 2022-04-25 | 4.380 | 4.410 | 4.060 | 4.070 | 3.910 | 24,640,538 |
| 2022-04-22 | 4.570 | 4.580 | 4.360 | 4.430 | 4.256 | 22,803,605 |
| 2022-04-21 | 4.700 | 4.790 | 4.610 | 4.610 | 4.429 | 20,575,456 |
| 2022-04-20 | 4.960 | 4.970 | 4.640 | 4.700 | 4.515 | 27,574,690 |
| 2022-04-19 | 4.620 | 5.080 | 4.580 | 4.990 | 4.794 | 31,182,692 |
| 2022-04-18 | 4.620 | 4.660 | 4.530 | 4.620 | 4.438 | 10,131,167 |
| 2022-04-15 | 4.720 | 4.740 | 4.610 | 4.610 | 4.429 | 9,180,384 |
| 2022-04-14 | 4.720 | 4.770 | 4.710 | 4.740 | 4.554 | 6,806,892 |
| 2022-04-13 | 4.720 | 4.770 | 4.670 | 4.700 | 4.515 | 8,150,600 |
| 2022-04-12 | 4.770 | 4.790 | 4.610 | 4.780 | 4.592 | 12,220,349 |
| 2022-04-11 | 4.840 | 4.920 | 4.700 | 4.710 | 4.525 | 10,560,996 |
| 2022-04-08 | 4.920 | 4.970 | 4.790 | 4.890 | 4.698 | 11,725,554 |
| 2022-04-07 | 5.110 | 5.110 | 4.890 | 4.900 | 4.707 | 17,775,265 |
| 2022-04-06 | 5.070 | 5.160 | 5.070 | 5.140 | 4.938 | 13,890,635 |
| 2022-04-01 | 5.110 | 5.140 | 5.010 | 5.050 | 4.851 | 18,116,117 |
| 2022-03-31 | 5.150 | 5.210 | 5.100 | 5.140 | 4.938 | 11,177,193 |
| 2022-03-30 | 5.060 | 5.130 | 5.040 | 5.110 | 4.909 | 8,390,362 |
| 2022-03-29 | 5.170 | 5.230 | 5.050 | 5.060 | 4.861 | 7,827,462 |
| 2022-03-28 | 5.110 | 5.170 | 5.020 | 5.130 | 4.928 | 7,384,767 |
| 2022-03-25 | 5.210 | 5.210 | 5.110 | 5.140 | 4.938 | 7,676,986 |
| 2022-03-24 | 5.310 | 5.320 | 5.160 | 5.170 | 4.967 | 8,853,686 |
| 2022-03-23 | 5.300 | 5.370 | 5.250 | 5.290 | 5.082 | 7,806,031 |
| 2022-03-22 | 5.260 | 5.320 | 5.240 | 5.280 | 5.072 | 8,095,251 |
| 2022-03-21 | 5.320 | 5.370 | 5.200 | 5.260 | 5.053 | 10,954,679 |
| 2022-03-18 | 5.270 | 5.340 | 5.240 | 5.300 | 5.092 | 10,623,698 |
| 2022-03-17 | 5.180 | 5.420 | 5.170 | 5.310 | 5.101 | 21,633,653 |
| 2022-03-16 | 5.070 | 5.190 | 4.810 | 5.100 | 4.899 | 26,342,702 |
| 2022-03-15 | 5.480 | 5.480 | 4.990 | 5.010 | 4.813 | 24,454,900 |
| 2022-03-14 | 5.710 | 5.710 | 5.460 | 5.470 | 5.255 | 15,590,816 |
| 2022-03-11 | 5.810 | 5.810 | 5.570 | 5.730 | 5.505 | 18,744,889 |
| 2022-03-10 | 5.780 | 5.950 | 5.680 | 5.850 | 5.620 | 25,686,360 |
| 2022-03-09 | 5.810 | 5.950 | 5.420 | 5.660 | 5.437 | 29,825,215 |
| 2022-03-08 | 5.820 | 5.900 | 5.730 | 5.840 | 5.610 | 22,702,243 |
| 2022-03-07 | 5.990 | 6.030 | 5.790 | 5.810 | 5.582 | 25,254,981 |
| 2022-03-04 | 5.940 | 6.010 | 5.860 | 5.990 | 5.754 | 27,533,793 |
| 2022-03-03 | 5.980 | 6.010 | 5.870 | 5.920 | 5.687 | 19,976,313 |
| 2022-03-02 | 5.940 | 5.980 | 5.880 | 5.910 | 5.678 | 10,362,339 |
| 2022-03-01 | 5.990 | 6.030 | 5.880 | 5.930 | 5.697 | 18,698,826 |
| 2022-02-28 | 5.910 | 5.950 | 5.830 | 5.940 | 5.706 | 15,002,668 |
| 2022-02-25 | 5.850 | 5.920 | 5.800 | 5.890 | 5.658 | 15,001,023 |
| 2022-02-24 | 5.950 | 6.050 | 5.730 | 5.800 | 5.572 | 29,599,052 |
| 2022-02-23 | 6.000 | 6.000 | 5.860 | 5.870 | 5.639 | 18,672,679 |
| 2022-02-22 | 5.910 | 6.010 | 5.880 | 5.980 | 5.745 | 28,063,683 |
| 2022-02-21 | 6.000 | 6.010 | 5.910 | 5.950 | 5.716 | 25,277,285 |
| 2022-02-18 | 5.770 | 5.940 | 5.730 | 5.900 | 5.668 | 13,757,599 |
| 2022-02-17 | 5.850 | 5.980 | 5.820 | 5.870 | 5.639 | 18,309,298 |
| 2022-02-16 | 5.750 | 5.950 | 5.720 | 5.890 | 5.658 | 14,718,247 |
| 2022-02-15 | 5.770 | 5.800 | 5.630 | 5.710 | 5.485 | 15,162,409 |
| 2022-02-14 | 5.840 | 5.890 | 5.720 | 5.750 | 5.524 | 15,758,900 |
| 2022-02-11 | 5.940 | 5.990 | 5.800 | 5.830 | 5.601 | 16,062,700 |
| 2022-02-10 | 5.920 | 5.980 | 5.850 | 5.960 | 5.726 | 21,514,644 |
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.