China Tianying Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 4.730 | 4.870 | 4.690 | 4.820 | 4.630 | 15,531,236 |
| 2021-11-08 | 4.660 | 4.800 | 4.630 | 4.700 | 4.515 | 13,741,289 |
| 2021-11-05 | 4.670 | 4.670 | 4.590 | 4.630 | 4.448 | 7,787,068 |
| 2021-11-04 | 4.630 | 4.700 | 4.610 | 4.680 | 4.496 | 6,262,498 |
| 2021-11-03 | 4.620 | 4.690 | 4.600 | 4.650 | 4.467 | 5,054,197 |
| 2021-11-02 | 4.770 | 4.810 | 4.570 | 4.620 | 4.438 | 15,716,282 |
| 2021-11-01 | 4.710 | 4.830 | 4.680 | 4.770 | 4.582 | 8,271,623 |
| 2021-10-29 | 4.670 | 4.810 | 4.650 | 4.740 | 4.554 | 8,139,859 |
| 2021-10-28 | 4.800 | 4.800 | 4.670 | 4.690 | 4.506 | 12,102,454 |
| 2021-10-27 | 4.820 | 4.870 | 4.750 | 4.840 | 4.650 | 10,682,460 |
| 2021-10-26 | 4.900 | 4.900 | 4.830 | 4.840 | 4.650 | 8,565,383 |
| 2021-10-25 | 4.860 | 4.900 | 4.800 | 4.830 | 4.640 | 8,954,988 |
| 2021-10-22 | 4.720 | 4.940 | 4.710 | 4.850 | 4.659 | 16,600,558 |
| 2021-10-21 | 4.800 | 4.820 | 4.700 | 4.700 | 4.515 | 9,385,600 |
| 2021-10-20 | 4.780 | 4.860 | 4.730 | 4.820 | 4.630 | 8,490,200 |
| 2021-10-19 | 4.830 | 4.850 | 4.730 | 4.800 | 4.611 | 9,207,700 |
| 2021-10-18 | 4.780 | 4.830 | 4.720 | 4.790 | 4.602 | 8,070,293 |
| 2021-10-15 | 4.700 | 4.800 | 4.630 | 4.780 | 4.592 | 10,481,360 |
| 2021-10-14 | 4.780 | 4.780 | 4.650 | 4.750 | 4.563 | 12,035,644 |
← NewerPage 21 of 21 · 1,219 trading days
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.