China Tianying Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	4.400	4.430	4.330	4.390	4.356	27,749,487
2026-07-21	4.370	4.470	4.340	4.430	4.395	42,846,336
2026-07-20	4.390	4.470	4.280	4.380	4.346	43,304,900
2026-07-17	4.550	4.600	4.350	4.360	4.326	34,006,761
2026-07-16	4.600	4.650	4.520	4.550	4.514	26,151,800
2026-07-15	4.530	4.660	4.490	4.600	4.564	25,270,728
2026-07-14	4.400	4.550	4.380	4.520	4.485	34,565,393
2026-07-13	4.580	4.580	4.350	4.390	4.356	40,031,981
2026-07-10	4.520	4.630	4.450	4.580	4.544	33,369,149
2026-07-09	4.550	4.590	4.440	4.520	4.485	31,743,895
2026-07-08	4.630	4.640	4.540	4.550	4.514	27,186,770
2026-07-07	4.700	4.780	4.610	4.640	4.604	35,876,477
2026-07-06	4.790	4.950	4.700	4.740	4.703	45,905,054
2026-07-03	4.720	4.800	4.680	4.720	4.683	26,347,163
2026-07-02	4.800	4.870	4.670	4.710	4.673	34,136,061
2026-07-01	4.830	4.880	4.670	4.800	4.762	38,420,722
2026-06-30	4.880	4.900	4.810	4.830	4.792	26,098,371
2026-06-29	4.900	4.940	4.770	4.880	4.842	35,473,722
2026-06-26	5.050	5.100	4.940	4.950	4.911	34,517,700
2026-06-25	4.990	5.130	4.930	5.040	5.000	31,417,943
2026-06-24	5.050	5.090	4.930	5.020	4.981	31,186,021
2026-06-23	5.210	5.240	5.020	5.060	5.020	46,665,500
2026-06-22	5.030	5.260	4.990	5.240	5.199	42,032,196
2026-06-18	5.090	5.120	4.990	5.070	5.030	27,813,011
2026-06-17	5.110	5.230	5.020	5.100	5.060	35,480,204
2026-06-16	5.000	5.180	4.940	5.110	5.070	40,824,496
2026-06-15	5.010	5.080	4.960	5.000	4.961	30,860,845
2026-06-12	5.020	5.080	4.920	5.000	4.961	35,217,295
2026-06-11	4.990	5.050	4.920	5.000	4.961	32,841,974
2026-06-10	5.080	5.080	4.950	5.000	4.961	31,642,661
2026-06-09	5.210	5.230	5.010	5.090	5.050	43,873,357
2026-06-08	5.470	5.510	5.160	5.210	5.169	58,038,321
2026-06-05	5.690	5.710	5.480	5.510	5.467	42,614,913
2026-06-04	5.870	5.930	5.660	5.690	5.645	30,847,823
2026-06-03	5.800	5.920	5.750	5.910	5.864	31,506,651
2026-06-02	5.880	5.890	5.710	5.810	5.764	32,709,651
2026-06-01	5.890	5.960	5.810	5.900	5.854	31,522,800
2026-05-29	6.090	6.120	5.870	5.890	5.844	32,088,834
2026-05-28	6.020	6.140	5.950	6.090	6.042	33,187,928
2026-05-27	6.030	6.160	5.980	6.040	5.993	37,899,879
2026-05-26	5.930	6.110	5.810	6.080	6.032	43,444,430
2026-05-25	5.990	6.020	5.900	5.930	5.883	34,258,261
2026-05-22	6.050	6.080	5.970	5.990	5.943	32,314,595
2026-05-21	6.100	6.310	6.010	6.030	5.983	46,671,499
2026-05-20	6.160	6.220	5.960	6.120	6.072	49,892,353
2026-05-19	6.170	6.220	6.070	6.200	6.151	29,010,514
2026-05-18	6.150	6.260	6.060	6.190	6.141	31,656,084
2026-05-15	6.390	6.430	6.130	6.190	6.141	53,132,848
2026-05-14	6.690	6.690	6.420	6.430	6.380	58,430,865
2026-05-13	6.500	6.710	6.480	6.700	6.647	73,302,567
2026-05-12	6.510	6.560	6.370	6.470	6.419	57,165,927
2026-05-11	6.680	6.720	6.480	6.540	6.489	59,406,399
2026-05-08	6.680	6.770	6.510	6.590	6.538	53,530,625
2026-05-07	6.590	6.770	6.570	6.690	6.637	45,876,644
2026-05-06	6.530	6.640	6.490	6.590	6.538	45,067,109
2026-04-30	6.670	6.690	6.420	6.530	6.479	54,173,717
2026-04-29	6.750	6.790	6.670	6.700	6.647	45,092,147
2026-04-28	6.760	6.770	6.660	6.700	6.647	30,824,565
2026-04-27	6.850	6.900	6.710	6.780	6.727	39,422,883
2026-04-24	6.970	6.990	6.800	6.850	6.796	40,698,900

← NewerPage 2 of 21 · 1,212 trading daysOlder →

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.