China Tianying Inc historical data
| 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 |
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.