China Tianying Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 5.730 | 5.920 | 5.690 | 5.900 | 5.668 | 22,675,844 |
| 2022-02-08 | 5.340 | 5.720 | 5.340 | 5.700 | 5.476 | 22,263,910 |
| 2022-02-07 | 5.260 | 5.390 | 5.160 | 5.360 | 5.149 | 20,303,860 |
| 2022-01-28 | 5.230 | 5.300 | 5.120 | 5.140 | 4.938 | 11,123,869 |
| 2022-01-27 | 5.300 | 5.340 | 5.190 | 5.250 | 5.044 | 11,208,000 |
| 2022-01-26 | 5.270 | 5.350 | 5.240 | 5.300 | 5.092 | 8,062,012 |
| 2022-01-25 | 5.520 | 5.550 | 5.220 | 5.230 | 5.024 | 15,434,812 |
| 2022-01-24 | 5.520 | 5.540 | 5.440 | 5.490 | 5.274 | 8,863,400 |
| 2022-01-21 | 5.680 | 5.710 | 5.510 | 5.540 | 5.322 | 15,785,815 |
| 2022-01-20 | 5.830 | 5.890 | 5.640 | 5.680 | 5.457 | 15,214,450 |
| 2022-01-19 | 5.800 | 5.890 | 5.760 | 5.790 | 5.562 | 15,095,218 |
| 2022-01-18 | 5.880 | 5.950 | 5.760 | 5.850 | 5.620 | 19,107,279 |
| 2022-01-17 | 6.000 | 6.180 | 5.900 | 5.900 | 5.668 | 40,238,335 |
| 2022-01-14 | 5.970 | 6.000 | 5.900 | 5.960 | 5.726 | 18,651,626 |
| 2022-01-13 | 5.980 | 6.050 | 5.940 | 5.970 | 5.735 | 25,038,600 |
| 2022-01-12 | 6.000 | 6.020 | 5.940 | 5.960 | 5.726 | 14,558,695 |
| 2022-01-11 | 5.970 | 6.010 | 5.920 | 6.000 | 5.764 | 15,420,500 |
| 2022-01-10 | 5.920 | 6.060 | 5.870 | 5.970 | 5.735 | 20,060,579 |
| 2022-01-07 | 5.960 | 6.030 | 5.870 | 5.930 | 5.697 | 24,624,746 |
| 2022-01-06 | 5.880 | 6.040 | 5.880 | 5.980 | 5.745 | 18,148,194 |
| 2022-01-05 | 5.970 | 5.990 | 5.860 | 5.920 | 5.687 | 21,059,976 |
| 2022-01-04 | 6.040 | 6.100 | 5.940 | 5.970 | 5.735 | 23,594,000 |
| 2021-12-31 | 5.970 | 6.060 | 5.910 | 6.010 | 5.774 | 42,549,718 |
| 2021-12-30 | 5.890 | 5.990 | 5.800 | 5.980 | 5.745 | 31,552,969 |
| 2021-12-29 | 5.810 | 5.880 | 5.730 | 5.830 | 5.601 | 18,134,248 |
| 2021-12-28 | 6.000 | 6.030 | 5.690 | 5.780 | 5.553 | 40,285,778 |
| 2021-12-27 | 6.000 | 6.060 | 5.920 | 6.020 | 5.783 | 27,713,246 |
| 2021-12-24 | 5.880 | 6.090 | 5.690 | 6.000 | 5.764 | 70,815,585 |
| 2021-12-23 | 5.700 | 5.850 | 5.690 | 5.820 | 5.591 | 36,787,630 |
| 2021-12-22 | 5.730 | 5.870 | 5.650 | 5.670 | 5.447 | 26,169,561 |
| 2021-12-21 | 5.710 | 5.780 | 5.650 | 5.750 | 5.524 | 18,127,000 |
| 2021-12-20 | 5.720 | 5.780 | 5.620 | 5.690 | 5.466 | 22,978,788 |
| 2021-12-17 | 5.910 | 5.910 | 5.710 | 5.770 | 5.543 | 27,883,791 |
| 2021-12-16 | 5.900 | 5.980 | 5.780 | 5.830 | 5.601 | 29,143,903 |
| 2021-12-15 | 5.810 | 6.100 | 5.730 | 5.890 | 5.658 | 80,589,414 |
| 2021-12-14 | 5.390 | 5.890 | 5.360 | 5.890 | 5.658 | 91,879,351 |
| 2021-12-13 | 5.320 | 5.420 | 5.290 | 5.350 | 5.140 | 14,325,360 |
| 2021-12-10 | 5.370 | 5.540 | 5.280 | 5.290 | 5.082 | 39,824,974 |
| 2021-12-09 | 5.550 | 5.650 | 5.410 | 5.410 | 5.197 | 23,823,216 |
| 2021-12-08 | 5.390 | 5.430 | 5.350 | 5.380 | 5.168 | 11,231,408 |
| 2021-12-07 | 5.460 | 5.460 | 5.350 | 5.380 | 5.168 | 13,603,825 |
| 2021-12-06 | 5.580 | 5.620 | 5.420 | 5.420 | 5.207 | 17,937,803 |
| 2021-12-03 | 5.550 | 5.610 | 5.470 | 5.560 | 5.341 | 13,730,886 |
| 2021-12-02 | 5.740 | 5.830 | 5.540 | 5.550 | 5.332 | 31,340,510 |
| 2021-12-01 | 5.430 | 5.870 | 5.380 | 5.790 | 5.562 | 52,578,178 |
| 2021-11-30 | 5.530 | 5.570 | 5.380 | 5.400 | 5.188 | 17,533,129 |
| 2021-11-29 | 5.550 | 5.590 | 5.460 | 5.490 | 5.274 | 22,334,369 |
| 2021-11-26 | 5.500 | 5.740 | 5.480 | 5.650 | 5.428 | 32,720,981 |
| 2021-11-25 | 5.520 | 5.590 | 5.450 | 5.500 | 5.284 | 13,467,500 |
| 2021-11-24 | 5.580 | 5.630 | 5.480 | 5.500 | 5.284 | 19,038,512 |
| 2021-11-23 | 5.640 | 5.710 | 5.570 | 5.580 | 5.361 | 18,945,836 |
| 2021-11-22 | 5.550 | 5.780 | 5.490 | 5.700 | 5.476 | 38,418,071 |
| 2021-11-19 | 5.520 | 5.710 | 5.420 | 5.550 | 5.332 | 40,270,750 |
| 2021-11-18 | 5.740 | 5.740 | 5.510 | 5.550 | 5.332 | 25,493,144 |
| 2021-11-17 | 5.650 | 5.800 | 5.440 | 5.740 | 5.514 | 42,770,284 |
| 2021-11-16 | 5.800 | 5.860 | 5.610 | 5.660 | 5.437 | 52,188,768 |
| 2021-11-15 | 6.020 | 6.020 | 5.670 | 5.740 | 5.514 | 94,452,286 |
| 2021-11-12 | 5.630 | 5.630 | 5.630 | 5.630 | 5.409 | 19,163,759 |
| 2021-11-11 | 5.020 | 5.250 | 4.940 | 5.120 | 4.919 | 25,031,665 |
| 2021-11-10 | 4.830 | 5.100 | 4.760 | 5.010 | 4.813 | 24,036,256 |
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.